21.80
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 22.1 | 23.2 | 23.2 | 23.4 | 22 | 95,288 |
| April 30, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22 | 23,732 |
| April 29, 2025 | 22 | 22.1 | 22.1 | 22.1 | 21.9 | 19,117 |
| April 28, 2025 | 22 | 22 | 22 | 22 | 22 | 59,211 |
| April 25, 2025 | 21.9 | 22 | 22 | 22 | 21.9 | 28,216 |
| April 24, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.8 | 230,055 |
| April 23, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.8 | 38,458 |
| April 22, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.8 | 62,157 |
| April 17, 2025 | 21.9 | 22 | 22 | 22 | 21.8 | 30,867 |
| April 16, 2025 | 21.7 | 21.9 | 21.9 | 21.9 | 21.6 | 268,306 |
| April 15, 2025 | 21.7 | 21.7 | 21.7 | 21.8 | 21.6 | 102,348 |
| April 14, 2025 | 21.7 | 21.7 | 21.7 | 21.8 | 21.6 | 164,203 |
| April 11, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.5 | 63,607 |
| April 10, 2025 | 21.8 | 21.6 | 21.6 | 21.9 | 21.4 | 152,635 |
| April 09, 2025 | 21.4 | 21.5 | 21.5 | 21.8 | 21.2 | 160,300 |
| April 08, 2025 | 21.4 | 21.8 | 21.8 | 21.8 | 21.3 | 658,002 |
| April 07, 2025 | 21.6 | 21.4 | 21.4 | 21.6 | 21.1 | 44,550 |
| April 04, 2025 | 22 | 21.7 | 21.7 | 22.2 | 21.5 | 302,313 |
| April 03, 2025 | 21.8 | 22 | 22 | 22 | 21.8 | 11,590 |
| April 02, 2025 | 21.7 | 22 | 22 | 22 | 21.7 | 2,510 |
| April 01, 2025 | 22 | 22 | 22 | 22 | 21.7 | 232,284 |
| March 31, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 3,575 |
| March 28, 2025 | 22 | 22 | 22 | 22 | 21.9 | 2,923 |
| March 27, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 11,389 |
| March 26, 2025 | 22 | 22 | 22 | 22 | 21.8 | 2,815 |
| March 25, 2025 | 21.9 | 22 | 22 | 22 | 21.7 | 3,819 |
| March 24, 2025 | 22 | 22 | 22 | 22 | 21.9 | 2,363 |
| March 21, 2025 | 22.1 | 22 | 22 | 22.1 | 22 | 9,849 |
| March 20, 2025 | 21.7 | 22.1 | 22.1 | 22.1 | 21.7 | 22,230 |
| March 19, 2025 | 21.6 | 21.8 | 21.8 | 21.8 | 21.6 | 23,417 |
| March 18, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.5 | 3,717 |
| March 17, 2025 | 21.4 | 21.5 | 21.5 | 21.5 | 21.4 | 19,247 |
| March 14, 2025 | 21.3 | 21.4 | 21.4 | 21.4 | 21.1 | 16,369 |
| March 13, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21 | 13,385 |
| March 12, 2025 | 21.1 | 21.3 | 21.3 | 21.3 | 21.1 | 7,886 |
| March 11, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21 | 3,582 |
| March 10, 2025 | 21.2 | 21.3 | 21.3 | 21.4 | 21.1 | 22,572 |
| March 07, 2025 | 21.3 | 21.4 | 21.4 | 21.4 | 21 | 3,557 |
| March 06, 2025 | 21.3 | 21.4 | 21.4 | 21.5 | 21.1 | 6,501 |
| March 05, 2025 | 21.1 | 21.4 | 21.4 | 21.4 | 21 | 17,235 |
| March 04, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.2 | 5,389 |
| March 03, 2025 | 21.4 | 21.4 | 21.4 | 21.5 | 21.3 | 4,537 |
| February 28, 2025 | 20.8 | 21.4 | 21.4 | 21.5 | 20.6 | 12,560 |
| February 27, 2025 | 21 | 21 | 21 | 21.3 | 20.9 | 7,911 |
| February 26, 2025 | 21 | 21.2 | 21.2 | 21.2 | 21 | 6,583 |
| February 25, 2025 | 20.9 | 21 | 21 | 21 | 20.9 | 1,411 |
| February 24, 2025 | 20.9 | 21 | 21 | 21 | 20.9 | 1,618 |
| February 21, 2025 | 21 | 21 | 21 | 21 | 20.8 | 3,190 |
| February 20, 2025 | 20.9 | 21 | 21 | 21 | 20.9 | 2,039 |
| February 19, 2025 | 21.1 | 21 | 21 | 21.2 | 20.9 | 4,007 |
| February 18, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21 | 4,419 |
| February 17, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21 | 3,740 |
| February 14, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21.1 | 945 |
| February 13, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21.1 | 1,113 |
| February 12, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21 | 4,845 |
| February 11, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.2 | 1,337 |
| February 10, 2025 | 21.1 | 21.3 | 21.3 | 21.3 | 21 | 2,747 |
| February 07, 2025 | 21 | 21 | 21 | 21.1 | 20.9 | 2,236 |
| February 06, 2025 | 21 | 21 | 21 | 21.1 | 21 | 5,450 |
| February 05, 2025 | 21 | 21 | 21 | 21.2 | 21 | 8,652 |