27.70
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 27.76 | 27.7 | 27.7 | 27.88 | 27.26 | 72,239 |
| December 22, 2025 | 27.34 | 27.7 | 27.7 | 27.7 | 26.66 | 110,391 |
| December 19, 2025 | 27.74 | 27.28 | 27.28 | 27.76 | 27.2 | 115,097 |
| December 18, 2025 | 27.8 | 27.72 | 27.72 | 27.82 | 27.32 | 120,728 |
| December 17, 2025 | 27.98 | 27.84 | 27.84 | 28.44 | 27.8 | 75,541 |
| December 16, 2025 | 28.24 | 27.78 | 27.78 | 28.24 | 27.52 | 57,932 |
| December 15, 2025 | 28.72 | 28.42 | 28.42 | 28.72 | 27.2 | 196,114 |
| December 12, 2025 | 30.2 | 28.76 | 28.76 | 30.2 | 28.7 | 146,909 |
| December 11, 2025 | 30.2 | 30.12 | 30.12 | 30.56 | 29.86 | 45,204 |
| December 10, 2025 | 29.72 | 30.38 | 30.38 | 30.38 | 29.42 | 93,561 |
| December 09, 2025 | 30.02 | 29.96 | 29.96 | 30.18 | 29.56 | 99,059 |
| December 08, 2025 | 30.76 | 30.08 | 30.08 | 31 | 30.04 | 75,765 |
| December 05, 2025 | 31.14 | 30.64 | 30.64 | 31.32 | 30.48 | 68,378 |
| December 04, 2025 | 30.84 | 31.02 | 31.02 | 31.76 | 30.68 | 139,738 |
| December 03, 2025 | 31 | 30.6 | 30.6 | 31.8 | 30.06 | 122,289 |
| December 02, 2025 | 30.74 | 31.22 | 31.22 | 31.26 | 30.6 | 87,941 |
| December 01, 2025 | 31.9 | 31.12 | 31.12 | 31.96 | 30.72 | 140,074 |
| November 28, 2025 | 31.56 | 32 | 32 | 32.48 | 31.4 | 273,267 |
| November 27, 2025 | 30.08 | 31.6 | 31.6 | 32.12 | 30 | 318,579 |
| November 26, 2025 | 28.26 | 30.36 | 30.36 | 30.52 | 28.12 | 326,957 |
| November 25, 2025 | 28.18 | 28 | 28 | 28.34 | 27.48 | 145,478 |
| November 24, 2025 | 27.18 | 28.16 | 28.16 | 28.22 | 27 | 149,584 |
| November 21, 2025 | 26.7 | 26.7 | 26.7 | 27 | 26.42 | 103,511 |
| November 20, 2025 | 27.38 | 27.22 | 27.22 | 27.84 | 27.22 | 74,434 |
| November 19, 2025 | 26.74 | 27.24 | 27.24 | 27.8 | 26.74 | 86,756 |
| November 18, 2025 | 26.72 | 26.88 | 26.88 | 27.18 | 26.42 | 106,139 |
| November 17, 2025 | 27.5 | 27.02 | 27.02 | 27.6 | 26.78 | 110,170 |
| November 14, 2025 | 26.7 | 27.36 | 27.36 | 27.52 | 26.44 | 138,394 |
| November 13, 2025 | 27.34 | 27 | 27 | 27.6 | 26.94 | 90,933 |
| November 12, 2025 | 27.52 | 27.3 | 27.3 | 27.52 | 26.66 | 104,637 |
| November 11, 2025 | 26.96 | 27.04 | 27.04 | 27.04 | 26.34 | 99,113 |
| November 10, 2025 | 27.74 | 26.68 | 26.68 | 28.26 | 26.58 | 201,413 |
| November 07, 2025 | 27.6 | 27.3 | 27.3 | 27.9 | 26.76 | 224,485 |
| November 06, 2025 | 28.6 | 27.64 | 27.64 | 29.2 | 27.6 | 204,516 |
| November 05, 2025 | 29.92 | 28.7 | 28.7 | 30 | 28.66 | 215,215 |
| November 04, 2025 | 30.1 | 30.18 | 30.18 | 30.46 | 29.7 | 133,830 |
| November 03, 2025 | 29.96 | 30.12 | 30.12 | 30.9 | 29.8 | 179,874 |
| October 31, 2025 | 29.56 | 30 | 30 | 30.78 | 29.54 | 201,895 |
| October 30, 2025 | 29.5 | 29.44 | 29.44 | 29.52 | 28.66 | 97,133 |
| October 29, 2025 | 29 | 29.34 | 29.34 | 29.96 | 29 | 107,142 |
| October 28, 2025 | 29.02 | 29.14 | 29.14 | 29.3 | 28.66 | 111,116 |
| October 27, 2025 | 29.66 | 29.18 | 29.18 | 29.84 | 28.92 | 146,114 |
| October 24, 2025 | 30.5 | 29.8 | 29.8 | 30.5 | 29.58 | 230,036 |
| October 23, 2025 | 31.62 | 30.36 | 30.36 | 32.08 | 30.14 | 204,090 |
| October 22, 2025 | 32.02 | 31.92 | 31.92 | 32.96 | 31.92 | 194,887 |
| October 21, 2025 | 31.68 | 32.3 | 32.3 | 32.34 | 31.18 | 214,583 |
| October 20, 2025 | 33.9 | 32.16 | 32.16 | 34.2 | 31.32 | 434,281 |
| October 17, 2025 | 31.88 | 33.36 | 33.36 | 34.12 | 31.32 | 531,258 |
| October 16, 2025 | 31.5 | 32.62 | 32.62 | 33.76 | 31.28 | 1.03M |
| October 15, 2025 | 29.76 | 31.5 | 31.5 | 31.5 | 29.6 | 579,494 |
| October 14, 2025 | 29.96 | 29.76 | 29.76 | 30.14 | 29.2 | 217,057 |
| October 13, 2025 | 29.04 | 30.3 | 30.3 | 30.3 | 29 | 247,467 |
| October 10, 2025 | 29.76 | 29 | 29 | 29.92 | 28.88 | 167,991 |
| October 09, 2025 | 28.98 | 30 | 30 | 30 | 28.86 | 281,132 |
| October 08, 2025 | 29.02 | 29.2 | 29.2 | 29.8 | 28.72 | 188,022 |
| October 07, 2025 | 29.1 | 28.48 | 28.48 | 29.3 | 28.32 | 134,444 |
| October 06, 2025 | 28.96 | 29.14 | 29.14 | 29.4 | 28.6 | 239,375 |
| October 03, 2025 | 27.78 | 28.5 | 28.5 | 29.28 | 27.64 | 316,910 |
| October 02, 2025 | 26.4 | 27.74 | 27.74 | 27.9 | 26.4 | 307,345 |
| October 01, 2025 | 25.32 | 26.04 | 26.04 | 26.3 | 25.3 | 268,507 |