52.40
+0.35(+0.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 52.25 | 52.4 | 52.4 | 52.45 | 51.75 | 233,916 |
| January 13, 2026 | 52.85 | 52.05 | 52.05 | 52.9 | 51.4 | 311,922 |
| January 12, 2026 | 53.55 | 52.75 | 52.75 | 53.8 | 52.35 | 255,735 |
| January 09, 2026 | 54 | 53.2 | 53.2 | 54.2 | 52.85 | 95,748 |
| January 08, 2026 | 54.4 | 53.7 | 53.7 | 54.4 | 53.15 | 224,672 |
| January 07, 2026 | 55.15 | 54.3 | 54.3 | 55.15 | 53.95 | 171,864 |
| January 06, 2026 | 54.1 | 53.95 | 53.95 | 54.5 | 53.1 | 175,396 |
| January 05, 2026 | 54.25 | 53.95 | 53.95 | 54.75 | 52.5 | 233,290 |
| December 30, 2025 | 53.4 | 53.6 | 53.6 | 53.7 | 53.3 | 162,842 |
| December 29, 2025 | 53.9 | 53.6 | 53.6 | 54 | 53.25 | 130,075 |
| December 23, 2025 | 53.4 | 53.4 | 53.4 | 53.9 | 53.3 | 157,140 |
| December 22, 2025 | 53.15 | 53.35 | 53.35 | 53.5 | 52.65 | 153,142 |
| December 19, 2025 | 53.9 | 53.1 | 53.1 | 53.95 | 53.1 | 266,315 |
| December 18, 2025 | 52.65 | 54 | 54 | 54 | 52.65 | 197,369 |
| December 17, 2025 | 53.85 | 52.85 | 52.85 | 53.85 | 52.85 | 157,067 |
| December 16, 2025 | 53.45 | 53.75 | 53.75 | 54.15 | 53.4 | 167,824 |
| December 15, 2025 | 53.45 | 53.45 | 53.45 | 53.85 | 53.1 | 169,127 |
| December 12, 2025 | 53.35 | 53.4 | 53.4 | 54.2 | 53.25 | 245,926 |
| December 11, 2025 | 52.7 | 53.1 | 53.1 | 53.25 | 52.45 | 341,283 |
| December 10, 2025 | 52.45 | 52.55 | 52.55 | 52.75 | 52.05 | 120,944 |
| December 09, 2025 | 52.45 | 52.65 | 52.65 | 52.65 | 52 | 366,901 |
| December 08, 2025 | 54.35 | 52.6 | 52.6 | 54.35 | 52.6 | 292,189 |
| December 05, 2025 | 52.7 | 53.3 | 53.3 | 53.75 | 52.6 | 192,926 |
| December 04, 2025 | 52 | 52.7 | 52.7 | 53 | 51.85 | 357,079 |
| December 03, 2025 | 52.1 | 51.6 | 51.6 | 52.25 | 51.25 | 299,504 |
| December 02, 2025 | 52.95 | 52.25 | 52.25 | 52.95 | 52 | 314,213 |
| December 01, 2025 | 52.8 | 52.95 | 52.95 | 53.2 | 52.2 | 273,025 |
| November 28, 2025 | 53.05 | 53.05 | 53.05 | 53.2 | 52.55 | 235,356 |
| November 27, 2025 | 52.7 | 53 | 53 | 53.4 | 52.65 | 227,188 |
| November 26, 2025 | 52.7 | 52.6 | 52.6 | 52.9 | 52.1 | 165,491 |
| November 25, 2025 | 51.5 | 52.55 | 52.55 | 52.55 | 51 | 353,981 |
| November 24, 2025 | 52 | 51.4 | 51.4 | 52.35 | 50.8 | 727,239 |
| November 21, 2025 | 51.5 | 51.55 | 51.55 | 51.95 | 51.25 | 301,262 |
| November 20, 2025 | 52.55 | 51.95 | 51.95 | 52.65 | 51.75 | 227,626 |
| November 19, 2025 | 51.4 | 52.05 | 52.05 | 52.25 | 51.4 | 213,307 |
| November 18, 2025 | 51.4 | 51.3 | 51.3 | 51.8 | 51.05 | 376,050 |
| November 17, 2025 | 52.6 | 52.05 | 52.05 | 52.85 | 51.85 | 234,745 |
| November 14, 2025 | 53.3 | 52.75 | 52.75 | 53.5 | 52.25 | 246,436 |
| November 13, 2025 | 54.5 | 53.9 | 53.9 | 54.65 | 53.6 | 264,923 |
| November 12, 2025 | 54.4 | 54.3 | 54.3 | 54.95 | 54.1 | 316,457 |
| November 11, 2025 | 52.4 | 54.45 | 54.45 | 54.45 | 52.25 | 441,348 |
| November 10, 2025 | 51.45 | 52.35 | 52.35 | 52.7 | 51.45 | 454,244 |
| November 07, 2025 | 51.4 | 50.85 | 50.85 | 52.1 | 50.35 | 466,774 |
| November 06, 2025 | 55 | 51.4 | 51.4 | 55.05 | 51.15 | 922,034 |
| November 05, 2025 | 56.15 | 56.8 | 56.8 | 57.05 | 55.9 | 318,295 |
| November 04, 2025 | 56.25 | 56.3 | 56.3 | 56.3 | 55.5 | 522,863 |
| November 03, 2025 | 56.65 | 56.3 | 56.3 | 56.8 | 55.9 | 231,677 |
| October 31, 2025 | 56.9 | 56.65 | 56.65 | 57.35 | 56.4 | 217,271 |
| October 30, 2025 | 57 | 57 | 57 | 57.55 | 56.85 | 270,680 |
| October 29, 2025 | 57.1 | 57.15 | 57.15 | 57.4 | 56.85 | 167,874 |
| October 28, 2025 | 57.5 | 56.95 | 56.95 | 57.7 | 56.85 | 204,547 |
| October 27, 2025 | 58.05 | 57.65 | 57.65 | 58.3 | 57.6 | 120,689 |
| October 24, 2025 | 58.1 | 58 | 58 | 58.4 | 57.25 | 176,030 |
| October 23, 2025 | 57.65 | 57.9 | 57.9 | 58.1 | 57.45 | 134,768 |
| October 22, 2025 | 58.2 | 58.25 | 58.25 | 58.4 | 56.75 | 267,242 |
| October 21, 2025 | 58.3 | 58.5 | 58.5 | 58.85 | 57.45 | 337,422 |
| October 20, 2025 | 58.25 | 58.3 | 58.3 | 58.3 | 57.4 | 236,249 |
| October 17, 2025 | 58.15 | 58 | 58 | 58.4 | 57.1 | 363,932 |
| October 16, 2025 | 59.15 | 59 | 59 | 59.3 | 58.5 | 117,445 |
| October 15, 2025 | 59.65 | 59.3 | 59.3 | 59.9 | 59.15 | 135,113 |
