17.70
-0.05(-0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.6 | 8,682 |
| September 25, 2025 | 17.7 | 17.75 | 17.75 | 17.8 | 17.7 | 7,477 |
| September 24, 2025 | 17.9 | 17.75 | 17.75 | 18 | 17.7 | 28,544 |
| September 23, 2025 | 17.9 | 18 | 18 | 18 | 17.85 | 6,868 |
| September 22, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.8 | 111,433 |
| September 19, 2025 | 17.8 | 17.9 | 17.9 | 17.9 | 17.75 | 7,988 |
| September 18, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.8 | 15,458 |
| September 17, 2025 | 17.8 | 17.9 | 17.9 | 17.95 | 17.8 | 10,139 |
| September 16, 2025 | 17.7 | 17.8 | 17.8 | 17.85 | 17.7 | 26,625 |
| September 15, 2025 | 17.65 | 17.75 | 17.75 | 17.75 | 17.6 | 6,346 |
| September 12, 2025 | 17.85 | 17.65 | 17.65 | 17.85 | 17.65 | 7,767 |
| September 11, 2025 | 17.9 | 17.85 | 17.85 | 17.9 | 17.85 | 1,835 |
| September 10, 2025 | 17.9 | 17.8 | 17.8 | 17.95 | 17.8 | 7,281 |
| September 09, 2025 | 17.85 | 17.85 | 17.85 | 17.95 | 17.85 | 7,426 |
| September 08, 2025 | 17.75 | 17.75 | 17.75 | 17.9 | 17.7 | 4,255 |
| September 05, 2025 | 17.65 | 17.65 | 17.65 | 17.75 | 17.65 | 6,378 |
| September 04, 2025 | 17.85 | 17.65 | 17.65 | 17.95 | 17.65 | 4,218 |
| September 03, 2025 | 18 | 17.75 | 17.75 | 18 | 17.6 | 13,236 |
| September 02, 2025 | 17.85 | 17.95 | 17.95 | 18 | 17.85 | 2,695 |
| September 01, 2025 | 17.8 | 17.95 | 17.95 | 18.05 | 17.75 | 7,967 |
| August 29, 2025 | 17.65 | 17.8 | 17.8 | 17.8 | 17.55 | 5,835 |
| August 28, 2025 | 17.6 | 17.55 | 17.55 | 17.6 | 17.5 | 14,554 |
| August 27, 2025 | 17.65 | 17.55 | 17.55 | 17.7 | 17.55 | 11,352 |
| August 26, 2025 | 17.8 | 17.6 | 17.6 | 18 | 17.6 | 21,246 |
| August 25, 2025 | 18.1 | 17.8 | 17.8 | 18.1 | 17.8 | 3,167 |
| August 22, 2025 | 18 | 18 | 18 | 18.1 | 18 | 434 |
| August 21, 2025 | 18.1 | 18 | 18 | 18.15 | 17.95 | 8,809 |
| August 20, 2025 | 17.75 | 18.05 | 18.05 | 18.2 | 17.75 | 17,087 |
| August 19, 2025 | 17.8 | 17.75 | 17.75 | 17.9 | 17.75 | 3,794 |
| August 18, 2025 | 17.6 | 17.8 | 17.8 | 17.8 | 17.6 | 4,572 |
| August 15, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.5 | 3,848 |
| August 14, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.5 | 9,615 |
| August 13, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.65 | 4,508 |
| August 12, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.65 | 1,473 |
| August 11, 2025 | 17.65 | 17.7 | 17.7 | 17.7 | 17.55 | 5,774 |
| August 08, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.5 | 35,420 |
| August 07, 2025 | 17.75 | 17.55 | 17.55 | 17.75 | 17.55 | 9,005 |
| August 06, 2025 | 17.65 | 17.75 | 17.75 | 17.9 | 17.6 | 3,805 |
| August 05, 2025 | 17.75 | 17.6 | 17.6 | 17.8 | 17.55 | 16,107 |
| August 04, 2025 | 17.7 | 17.8 | 17.8 | 17.8 | 17.7 | 682 |
| July 31, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.7 | 2,360 |
| July 30, 2025 | 17.9 | 17.85 | 17.85 | 17.9 | 17.85 | 3,191 |
| July 29, 2025 | 17.75 | 17.85 | 17.85 | 17.9 | 17.65 | 6,320 |
| July 28, 2025 | 17.9 | 17.6 | 17.6 | 17.95 | 17.6 | 21,698 |
| July 25, 2025 | 17.85 | 17.95 | 17.95 | 18.05 | 17.85 | 4,133 |
| July 24, 2025 | 18.1 | 17.9 | 17.9 | 18.1 | 17.8 | 11,495 |
| July 23, 2025 | 18 | 17.95 | 17.95 | 18.1 | 17.95 | 6,412 |
| July 22, 2025 | 17.9 | 18 | 18 | 18 | 17.85 | 10,453 |
| July 21, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.7 | 24,381 |
| July 18, 2025 | 17.8 | 17.85 | 17.85 | 17.95 | 17.8 | 6,300 |
| July 17, 2025 | 17.85 | 17.9 | 17.9 | 17.9 | 17.85 | 1,555 |
| July 16, 2025 | 18 | 17.9 | 17.9 | 18 | 17.8 | 14,520 |
| July 15, 2025 | 18.1 | 18.1 | 18.1 | 18.15 | 18 | 15,731 |
| July 14, 2025 | 18.1 | 18 | 18 | 18.1 | 17.95 | 6,152 |
| July 11, 2025 | 18.1 | 18.15 | 18.15 | 18.2 | 18.1 | 5,786 |
| July 10, 2025 | 18.15 | 18.1 | 18.1 | 18.25 | 18.05 | 31,262 |
| July 09, 2025 | 18 | 18.2 | 18.2 | 18.25 | 18 | 6,155 |
| July 08, 2025 | 17.85 | 18.1 | 18.1 | 18.1 | 17.8 | 19,101 |
| July 07, 2025 | 17.7 | 17.9 | 17.9 | 17.95 | 17.7 | 5,672 |
| July 04, 2025 | 18 | 17.8 | 17.8 | 18 | 17.7 | 10,153 |