20.70
+0.2(+0.98%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 21.2 | 21 | 21 | 21.2 | 21 | 1,124 |
| October 10, 2025 | 21 | 21 | 21 | 21.1 | 21 | 1,855 |
| October 09, 2025 | 20.9 | 21 | 21 | 21.1 | 20.9 | 5,202 |
| October 08, 2025 | 21.2 | 20.9 | 20.9 | 21.3 | 20.9 | 16,778 |
| October 07, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21.1 | 6,648 |
| October 06, 2025 | 21.3 | 21.2 | 21.2 | 21.4 | 21.2 | 5,586 |
| October 03, 2025 | 21.3 | 21.2 | 21.2 | 21.4 | 21.2 | 8,123 |
| October 02, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.3 | 2,474 |
| October 01, 2025 | 21.3 | 21.4 | 21.4 | 21.5 | 21.3 | 3,302 |
| September 30, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.2 | 1,502 |
| September 29, 2025 | 21.4 | 21.2 | 21.2 | 21.4 | 21.1 | 14,224 |
| September 26, 2025 | 21.2 | 21.4 | 21.4 | 21.4 | 21.2 | 3,890 |
| September 25, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 21.2 | 5,469 |
| September 24, 2025 | 21.4 | 21.5 | 21.5 | 21.5 | 21.2 | 3,237 |
| September 23, 2025 | 21.5 | 21.4 | 21.4 | 21.5 | 21.2 | 3,446 |
| September 22, 2025 | 21.5 | 21.4 | 21.4 | 21.5 | 21.3 | 2,360 |
| September 19, 2025 | 21.6 | 21.3 | 21.3 | 21.6 | 21.3 | 10,240 |
| September 18, 2025 | 21.3 | 21.5 | 21.5 | 21.5 | 21.3 | 1,020 |
| September 17, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.3 | 1,874 |
| September 16, 2025 | 21.4 | 21.4 | 21.4 | 21.6 | 21.4 | 8,835 |
| September 15, 2025 | 21.4 | 21.5 | 21.5 | 21.6 | 21.4 | 2,544 |
| September 12, 2025 | 21.5 | 21.4 | 21.4 | 21.5 | 21.2 | 4,060 |
| September 11, 2025 | 21.4 | 21.5 | 21.5 | 21.5 | 21.3 | 8,584 |
| September 10, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 21.2 | 897 |
| September 09, 2025 | 21.5 | 21.4 | 21.4 | 21.5 | 21.2 | 5,182 |
| September 08, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21.3 | 6,202 |
| September 05, 2025 | 21.3 | 21.2 | 21.2 | 21.4 | 21.2 | 11,589 |
| September 04, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.3 | 2,475 |
| September 03, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.3 | 9,688 |
| September 02, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.3 | 4,916 |
| September 01, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.3 | 4,513 |
| August 29, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.2 | 2,932 |
| August 28, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.1 | 3,551 |
| August 27, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.1 | 1,337 |
| August 26, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21.1 | 4,240 |
| August 25, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21.1 | 2,343 |
| August 22, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21 | 3,294 |
| August 21, 2025 | 20.8 | 21.1 | 21.1 | 21.1 | 20.8 | 5,829 |
| August 20, 2025 | 20.9 | 20.9 | 20.9 | 21 | 20.8 | 2,993 |
| August 19, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.6 | 5,950 |
| August 18, 2025 | 20.9 | 20.7 | 20.7 | 20.9 | 20.6 | 5,643 |