29.18
+2.2(+8.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.66 | 26.98 | 26.98 | 28.2 | 26.04 | 324,402 |
| August 14, 2025 | 28.04 | 27.46 | 27.46 | 28.7 | 25.8 | 631,071 |
| August 13, 2025 | 26.66 | 26.58 | 26.58 | 27.04 | 26.38 | 206,392 |
| August 12, 2025 | 26.5 | 26.46 | 26.46 | 26.82 | 25.78 | 219,762 |
| August 11, 2025 | 26.9 | 26.76 | 26.76 | 26.9 | 26.18 | 176,803 |
| August 08, 2025 | 27.1 | 26.8 | 26.8 | 27.34 | 26.54 | 226,414 |
| August 07, 2025 | 27.68 | 27.16 | 27.16 | 27.96 | 27.08 | 228,905 |
| August 06, 2025 | 28.7 | 27.42 | 27.42 | 29.18 | 27.4 | 229,408 |
| August 05, 2025 | 28.8 | 28.7 | 28.7 | 29.9 | 28.5 | 295,748 |
| August 04, 2025 | 28.5 | 27.68 | 27.68 | 28.54 | 26.98 | 549,950 |
| July 31, 2025 | 30.22 | 30.04 | 30.04 | 31.46 | 30.04 | 316,711 |
| July 30, 2025 | 29.9 | 29.86 | 29.86 | 30.46 | 29.62 | 163,534 |
| July 29, 2025 | 30.82 | 29.9 | 29.9 | 31.28 | 29.3 | 275,433 |
| July 28, 2025 | 29.06 | 30.74 | 30.74 | 31.36 | 28.86 | 519,066 |
| July 25, 2025 | 27.6 | 29 | 29 | 29.3 | 27.44 | 209,200 |
| July 24, 2025 | 27.8 | 27.86 | 27.86 | 28.1 | 27.12 | 147,654 |
| July 23, 2025 | 27.7 | 27.64 | 27.64 | 28.14 | 27.46 | 94,861 |
| July 22, 2025 | 27.68 | 27.54 | 27.54 | 27.9 | 27.26 | 117,390 |
| July 21, 2025 | 28.1 | 27.9 | 27.9 | 28.3 | 27.5 | 183,215 |
| July 18, 2025 | 29.04 | 28.58 | 28.58 | 29.1 | 28.3 | 84,616 |
| July 17, 2025 | 29.2 | 29.04 | 29.04 | 29.6 | 28.9 | 150,197 |
| July 16, 2025 | 29.8 | 29.2 | 29.2 | 29.86 | 27.68 | 433,795 |
| July 15, 2025 | 28.9 | 29.76 | 29.76 | 30.88 | 28.82 | 973,382 |
| July 14, 2025 | 27.84 | 28.74 | 28.74 | 28.74 | 27.66 | 193,645 |
| July 11, 2025 | 27.72 | 28.28 | 28.28 | 29.44 | 27.32 | 302,747 |
| July 10, 2025 | 27.28 | 27.88 | 27.88 | 28.2 | 27.16 | 142,926 |
| July 09, 2025 | 26.9 | 27.08 | 27.08 | 27.28 | 26.28 | 175,935 |
| July 08, 2025 | 28.66 | 26.96 | 26.96 | 28.96 | 26.24 | 476,086 |
| July 07, 2025 | 28 | 28.76 | 28.76 | 29.44 | 27.7 | 281,180 |
| July 04, 2025 | 27.12 | 28.1 | 28.1 | 28.4 | 26.62 | 141,723 |
| July 03, 2025 | 27.5 | 27.4 | 27.4 | 28.16 | 27.26 | 149,127 |
| July 02, 2025 | 27.9 | 27.78 | 27.78 | 27.9 | 27.08 | 144,309 |
| July 01, 2025 | 27.14 | 27.86 | 27.86 | 27.98 | 26.84 | 123,638 |
| June 30, 2025 | 28.24 | 27.22 | 27.22 | 28.68 | 26.94 | 212,767 |
| June 27, 2025 | 28.4 | 28.18 | 28.18 | 29.44 | 27.96 | 426,725 |
| June 26, 2025 | 25 | 28.4 | 28.4 | 28.44 | 25 | 544,585 |
| June 25, 2025 | 25.6 | 25.32 | 25.32 | 25.92 | 25.14 | 83,839 |
| June 24, 2025 | 25.6 | 25.5 | 25.5 | 26.04 | 25.1 | 116,636 |
| June 23, 2025 | 25.08 | 25.06 | 25.06 | 25.5 | 25 | 103,325 |
| June 20, 2025 | 25.8 | 25.52 | 25.52 | 26.44 | 25.5 | 153,982 |
| June 19, 2025 | 25.5 | 25.72 | 25.68 | 26.16 | 25 | 92,661 |
| June 18, 2025 | 24.88 | 25.7 | 25.7 | 25.7 | 24.52 | 143,082 |
| June 17, 2025 | 26.48 | 24.84 | 24.84 | 26.82 | 24.24 | 384,073 |
| June 16, 2025 | 26.84 | 26.72 | 26.72 | 29.1 | 26.06 | 625,222 |
| June 13, 2025 | 26.6 | 25.92 | 25.92 | 26.86 | 25.84 | 158,766 |
| June 12, 2025 | 27.06 | 27.2 | 27.2 | 27.36 | 26.58 | 76,517 |
| June 11, 2025 | 26.38 | 27.3 | 27.3 | 27.4 | 26.28 | 111,151 |
| June 10, 2025 | 24.76 | 26.76 | 26.76 | 27.46 | 24.76 | 340,993 |
| June 06, 2025 | 24.5 | 24.7 | 24.7 | 24.8 | 24.36 | 48,844 |
| June 05, 2025 | 24.8 | 24.9 | 24.9 | 25 | 24.4 | 64,104 |
| June 04, 2025 | 24.74 | 24.92 | 24.92 | 25.12 | 24.5 | 101,358 |
| June 03, 2025 | 25.94 | 24.76 | 24.76 | 26.34 | 24.52 | 149,750 |
| June 02, 2025 | 26.3 | 25.88 | 25.88 | 26.64 | 25.5 | 171,183 |
| May 30, 2025 | 25.4 | 26.26 | 26.26 | 26.68 | 25.32 | 226,061 |
| May 28, 2025 | 25 | 25.62 | 25.62 | 26.2 | 24.9 | 155,886 |
| May 27, 2025 | 24.98 | 25.1 | 25.1 | 25.3 | 24.8 | 67,627 |
| May 26, 2025 | 24.7 | 24.98 | 24.98 | 25.2 | 24.52 | 58,196 |
| May 23, 2025 | 24.64 | 24.42 | 24.42 | 25.32 | 23.78 | 129,953 |
| May 22, 2025 | 24.72 | 24.64 | 24.64 | 24.9 | 24.06 | 118,616 |
| May 21, 2025 | 24.5 | 25 | 25 | 25.38 | 24.5 | 123,006 |