21.50
-0.1(-0.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 21.4 | 21.5 | 21.5 | 21.6 | 21.4 | 4,002 |
| January 12, 2026 | 21.7 | 21.5 | 21.5 | 21.7 | 21.5 | 7,242 |
| January 09, 2026 | 22 | 21.5 | 21.5 | 22 | 21.5 | 19,033 |
| January 08, 2026 | 22 | 21.9 | 21.9 | 22 | 21.7 | 4,548 |
| January 07, 2026 | 22 | 22 | 22 | 22 | 21.7 | 12,179 |
| January 06, 2026 | 21.8 | 22 | 22 | 22 | 21.6 | 10,174 |
| January 05, 2026 | 21.3 | 21.8 | 21.8 | 21.8 | 21.1 | 9,905 |
| December 30, 2025 | 21 | 21.1 | 21.1 | 21.3 | 21 | 6,068 |
| December 29, 2025 | 21.1 | 21 | 21 | 21.1 | 20.9 | 12,461 |
| December 23, 2025 | 21 | 21 | 21 | 21 | 20.8 | 5,240 |
| December 22, 2025 | 20.9 | 21 | 21 | 21 | 20.8 | 4,105 |
| December 19, 2025 | 21 | 21 | 21 | 21 | 20.8 | 6,605 |
| December 18, 2025 | 20.8 | 21 | 21 | 21 | 20.8 | 1,079 |
| December 17, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 1,384 |
| December 16, 2025 | 21 | 20.8 | 20.8 | 21 | 20.7 | 5,548 |
| December 15, 2025 | 21 | 21 | 21 | 21 | 20.7 | 4,601 |
| December 12, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.5 | 17,868 |
| December 11, 2025 | 20.9 | 21 | 21 | 21 | 20.8 | 4,172 |
| December 10, 2025 | 21 | 21 | 21 | 21 | 20.8 | 2,717 |
| December 09, 2025 | 20.9 | 21 | 21 | 21 | 20.8 | 2,467 |
| December 08, 2025 | 21 | 21 | 21 | 21 | 20.8 | 1,727 |
| December 05, 2025 | 21 | 20.9 | 20.9 | 21 | 20.9 | 2,628 |
| December 04, 2025 | 21.2 | 21 | 21 | 21.2 | 21 | 1,850 |
| December 03, 2025 | 21 | 21 | 21 | 21 | 20.9 | 2,639 |
| December 02, 2025 | 20.9 | 20.8 | 20.8 | 21 | 20.8 | 2,187 |
| December 01, 2025 | 21.4 | 20.9 | 20.9 | 21.5 | 20.9 | 12,582 |
| November 28, 2025 | 20.6 | 21.4 | 21.4 | 21.5 | 20.6 | 23,328 |
| November 27, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.6 | 3,074 |
| November 26, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.6 | 1,661 |
| November 25, 2025 | 20.7 | 20.7 | 20.7 | 20.8 | 20.6 | 7,273 |
| November 24, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.6 | 1,356 |
| November 21, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.6 | 2,888 |
| November 20, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.6 | 7,530 |
| November 19, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.6 | 4,446 |
| November 18, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.6 | 9,436 |
| November 17, 2025 | 20.6 | 20.6 | 20.6 | 20.7 | 20.6 | 5,338 |
| November 14, 2025 | 20.7 | 20.6 | 20.6 | 20.7 | 20.5 | 2,981 |
| November 13, 2025 | 20.7 | 20.7 | 20.7 | 20.7 | 20.6 | 2,857 |
| November 12, 2025 | 20.7 | 20.6 | 20.6 | 20.7 | 20.5 | 2,258 |
| November 11, 2025 | 20.7 | 20.7 | 20.7 | 20.7 | 20.5 | 8,731 |
| November 10, 2025 | 20.7 | 20.6 | 20.6 | 20.7 | 20.5 | 3,269 |
| November 07, 2025 | 20.7 | 20.7 | 20.7 | 20.7 | 20.5 | 7,385 |
| November 06, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.5 | 8,121 |
| November 05, 2025 | 20.7 | 20.6 | 20.6 | 20.8 | 20.6 | 3,886 |
| November 04, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.6 | 1,094 |
| November 03, 2025 | 20.7 | 20.6 | 20.6 | 20.8 | 20.6 | 9,301 |
| October 31, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.5 | 7,663 |
| October 30, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.5 | 4,475 |
| October 29, 2025 | 20.6 | 20.5 | 20.5 | 20.6 | 20.5 | 3,916 |
| October 28, 2025 | 20.5 | 20.6 | 20.6 | 20.6 | 20.5 | 3,206 |
| October 27, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.5 | 10,924 |
| October 24, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.5 | 6,265 |
| October 23, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.5 | 15,196 |
| October 22, 2025 | 20.8 | 20.7 | 20.7 | 20.9 | 20.6 | 6,560 |
| October 21, 2025 | 20.9 | 20.8 | 20.8 | 20.9 | 20.8 | 7,433 |
| October 20, 2025 | 21 | 20.9 | 20.9 | 21.1 | 20.9 | 4,319 |
| October 17, 2025 | 21.1 | 21 | 21 | 21.1 | 20.9 | 2,955 |
| October 16, 2025 | 21.1 | 21 | 21 | 21.1 | 21 | 4,298 |
| October 15, 2025 | 21.1 | 21 | 21 | 21.1 | 21 | 2,443 |
| October 14, 2025 | 21 | 21 | 21 | 21.2 | 21 | 3,012 |