26.50
+1.915(+7.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.02 | 26.5 | 26.5 | 26.5 | 26.02 | 5,271 |
| January 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0 |
| January 12, 2026 | 24.44 | 24.59 | 24.59 | 24.59 | 24.44 | 350 |
| January 09, 2026 | 24.42 | 24.74 | 24.74 | 24.74 | 24.4 | 619 |
| January 08, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 232 |
| January 07, 2026 | 25.26 | 24.91 | 24.91 | 25.26 | 24.78 | 554 |
| January 06, 2026 | 25.83 | 25.58 | 25.58 | 25.83 | 25.58 | 544 |
| January 05, 2026 | 24.77 | 24.84 | 24.84 | 24.84 | 24.77 | 682 |
| December 30, 2025 | 23.17 | 23.26 | 23.26 | 23.26 | 23.13 | 1,371 |
| December 29, 2025 | 23.46 | 22.83 | 22.83 | 23.46 | 22.83 | 877 |
| December 23, 2025 | 23.03 | 22.92 | 22.92 | 23.03 | 22.79 | 2,875 |
| December 22, 2025 | 23.78 | 23.84 | 23.84 | 23.84 | 23.78 | 4,000 |
| December 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 314 |
| December 18, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
| December 17, 2025 | 22.95 | 22.84 | 22.84 | 22.95 | 22.75 | 1,178 |
| December 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.91 | 468 |
| December 15, 2025 | 24.73 | 23.6 | 23.6 | 24.73 | 23.6 | 506 |
| December 12, 2025 | 25.48 | 24.06 | 24.06 | 25.48 | 24.06 | 800 |
| December 11, 2025 | 25.14 | 24.7 | 24.7 | 25.14 | 24.7 | 508 |
| December 10, 2025 | 26.33 | 26.46 | 26.46 | 26.46 | 26.32 | 1,528 |
| December 09, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 18 |
| December 08, 2025 | 25.13 | 24.69 | 24.69 | 25.13 | 24.69 | 480 |
| December 05, 2025 | 24.63 | 24.3 | 24.3 | 24.63 | 24.3 | 426 |
| December 04, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 125 |
| December 03, 2025 | 24.18 | 24.39 | 24.39 | 24.39 | 24.13 | 5,782 |
| December 02, 2025 | 22.23 | 23.86 | 23.86 | 23.86 | 22.19 | 1,031 |
| December 01, 2025 | 22.18 | 21.58 | 21.58 | 22.18 | 21.58 | 5,118 |
| November 28, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 24.16 | 1,278 |
| November 27, 2025 | 24.06 | 23.97 | 23.97 | 24.06 | 23.97 | 584 |
| November 26, 2025 | 23.12 | 23.4 | 23.4 | 23.4 | 23.12 | 370 |
| November 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 484 |
| November 24, 2025 | 22.52 | 22.72 | 22.72 | 22.72 | 22.22 | 3,046 |
| November 21, 2025 | 21.74 | 21.43 | 21.43 | 22.06 | 21.3 | 6,480 |
| November 20, 2025 | 23.93 | 23 | 23 | 23.96 | 23 | 665 |
| November 19, 2025 | 24.18 | 23.54 | 23.54 | 24.18 | 23.52 | 9,390 |
| November 18, 2025 | 23.73 | 24.7 | 24.7 | 24.7 | 23.73 | 552 |
| November 17, 2025 | 25.02 | 24.01 | 24.01 | 25.02 | 24.01 | 7,450 |
| November 14, 2025 | 24.8 | 25 | 25 | 25 | 24 | 898 |
| November 13, 2025 | 27.76 | 27.33 | 27.33 | 27.8 | 27.33 | 5,014 |
| November 12, 2025 | 28 | 26.71 | 26.71 | 28.02 | 26.71 | 913 |
| November 11, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 206 |
| November 10, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 |
| November 07, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 362 |
| November 06, 2025 | 26.73 | 26.1 | 26.1 | 26.8 | 26.1 | 4,520 |
| November 05, 2025 | 26.25 | 27.02 | 27.02 | 27.02 | 26.2 | 913 |
| November 04, 2025 | 27.65 | 27.62 | 27.62 | 27.91 | 27.56 | 2,904 |
| November 03, 2025 | 29.44 | 28.56 | 28.56 | 29.63 | 28.56 | 4,496 |
| October 31, 2025 | 30.37 | 30.45 | 30.45 | 30.45 | 30.37 | 3,143 |
| October 30, 2025 | 30.85 | 29.94 | 29.94 | 30.85 | 29.94 | 922 |
| October 29, 2025 | 31.47 | 31.37 | 31.37 | 31.47 | 31.37 | 431 |
| October 28, 2025 | 32.32 | 32.14 | 32.14 | 32.32 | 32.14 | 535 |
| October 27, 2025 | 32.81 | 32.77 | 32.77 | 32.81 | 32.52 | 1,979 |
| October 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 3,908 |
| October 23, 2025 | 30.5 | 30.5 | 30.5 | 30.53 | 30.5 | 3,908 |
| October 22, 2025 | 30.05 | 30.12 | 30.12 | 30.12 | 29.85 | 6,627 |
| October 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 3,908 |
| October 20, 2025 | 31.88 | 31.42 | 31.42 | 31.88 | 31.42 | 3,908 |
| October 17, 2025 | 29.66 | 29.45 | 29.45 | 29.66 | 28.58 | 3,908 |
| October 16, 2025 | 31.61 | 31.2 | 31.2 | 31.61 | 31.2 | 3,449 |
| October 15, 2025 | 32.97 | 31.51 | 31.51 | 32.97 | 31.51 | 3,449 |