55.20
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 54.9 | 55.2 | 55.2 | 55.5 | 54.6 | 39,404 |
| November 06, 2025 | 55.6 | 55.1 | 55.1 | 55.8 | 54.8 | 51,811 |
| November 05, 2025 | 55.4 | 55.8 | 55.8 | 56.2 | 55.2 | 64,879 |
| November 04, 2025 | 56.3 | 55.5 | 55.5 | 56.5 | 55.4 | 97,542 |
| November 03, 2025 | 58.1 | 56.7 | 56.7 | 58.9 | 56.5 | 64,675 |
| October 31, 2025 | 58.1 | 58.3 | 58.3 | 58.8 | 57.7 | 100,611 |
| October 30, 2025 | 60.8 | 58.1 | 58.1 | 61.3 | 58.1 | 224,540 |
| October 29, 2025 | 58.2 | 61 | 61 | 61.2 | 58.1 | 84,748 |
| October 28, 2025 | 60 | 58.5 | 58.5 | 61.5 | 57.9 | 154,748 |
| October 27, 2025 | 62.7 | 61.6 | 61.6 | 62.7 | 61 | 71,673 |
| October 24, 2025 | 61.8 | 61.8 | 61.8 | 62.6 | 61.5 | 42,021 |
| October 23, 2025 | 61.1 | 61.8 | 61.8 | 62 | 61.1 | 45,703 |
| October 22, 2025 | 61.7 | 61.2 | 61.2 | 62.2 | 60.8 | 71,873 |
| October 21, 2025 | 62.7 | 62.5 | 62.5 | 63.1 | 62 | 21,639 |
| October 20, 2025 | 63.8 | 62.9 | 62.9 | 63.8 | 62.3 | 50,830 |
| October 17, 2025 | 62.9 | 63.7 | 63.7 | 64.1 | 62.4 | 37,888 |
| October 16, 2025 | 64.6 | 64.3 | 64.3 | 64.6 | 63.6 | 23,679 |
| October 15, 2025 | 63.4 | 64.5 | 64.5 | 64.9 | 63.4 | 39,150 |
| October 14, 2025 | 63.6 | 62.7 | 62.7 | 63.6 | 62.1 | 71,017 |
| October 13, 2025 | 62.6 | 63.5 | 63.5 | 63.5 | 62.5 | 35,631 |
| October 10, 2025 | 64.1 | 62.5 | 62.5 | 64.4 | 62.5 | 30,129 |
| October 09, 2025 | 63 | 64.5 | 64.5 | 64.7 | 63 | 31,979 |
| October 08, 2025 | 62.4 | 63.3 | 63.3 | 63.7 | 62.4 | 20,903 |
| October 07, 2025 | 62.4 | 63.2 | 63.2 | 64.4 | 62.4 | 55,709 |
| October 06, 2025 | 63.2 | 63.4 | 63.4 | 63.6 | 61.7 | 46,656 |
| October 03, 2025 | 65.5 | 63.2 | 63.2 | 65.5 | 61.7 | 85,061 |
| October 02, 2025 | 65 | 64.9 | 64.9 | 65.3 | 64.4 | 16,884 |
| October 01, 2025 | 63.8 | 64.6 | 64.6 | 65.5 | 63.7 | 90,307 |
| September 30, 2025 | 65.3 | 64.2 | 64.2 | 65.3 | 63.3 | 79,084 |
| September 29, 2025 | 67 | 65.8 | 65.8 | 67.9 | 64.9 | 77,809 |
| September 26, 2025 | 68.2 | 68 | 68 | 69.7 | 67.6 | 61,888 |
| September 25, 2025 | 68 | 67.6 | 67.6 | 68.2 | 66.7 | 49,937 |
| September 24, 2025 | 68 | 67.9 | 67.9 | 69.2 | 67.4 | 89,903 |
| September 23, 2025 | 62.1 | 68.1 | 68.1 | 68.1 | 62.1 | 112,888 |
| September 22, 2025 | 63.5 | 63 | 63 | 64.3 | 62.4 | 22,032 |
| September 19, 2025 | 63.6 | 63.5 | 63.5 | 64.2 | 62.8 | 195,063 |
| September 18, 2025 | 62.6 | 64 | 64 | 64.7 | 62.6 | 34,303 |
| September 17, 2025 | 62.5 | 62.7 | 62.7 | 62.8 | 62.1 | 31,664 |
| September 16, 2025 | 62.8 | 62.8 | 62.8 | 63.4 | 62.6 | 28,933 |
| September 15, 2025 | 63.9 | 62.8 | 62.8 | 64.3 | 61.8 | 56,792 |
| September 12, 2025 | 62.4 | 63.5 | 63.5 | 63.8 | 62.4 | 30,652 |
| September 11, 2025 | 63.6 | 63.6 | 63.6 | 63.8 | 62.7 | 31,526 |
| September 10, 2025 | 64.8 | 63.4 | 63.4 | 64.8 | 62.8 | 31,254 |
| September 09, 2025 | 64.6 | 64.1 | 64.1 | 65.3 | 63.5 | 54,477 |
| September 08, 2025 | 64.3 | 64.7 | 64.7 | 65.4 | 64.2 | 37,936 |
| September 05, 2025 | 63.9 | 65.3 | 65.3 | 66.5 | 63.9 | 65,027 |
| September 04, 2025 | 64.6 | 64.3 | 64.3 | 64.8 | 63.9 | 42,812 |
| September 03, 2025 | 63.7 | 64.2 | 64.2 | 64.7 | 63.7 | 49,740 |
| September 02, 2025 | 64 | 63.7 | 63.7 | 64.7 | 63.5 | 49,513 |
| September 01, 2025 | 64 | 64 | 64 | 64.4 | 63.9 | 66,583 |
| August 29, 2025 | 64.7 | 64.1 | 64.1 | 65 | 63.9 | 43,993 |
| August 28, 2025 | 63.2 | 64.8 | 64.8 | 64.8 | 63.2 | 40,625 |
| August 27, 2025 | 63.7 | 63.1 | 63.1 | 64 | 62.8 | 41,506 |
| August 26, 2025 | 64.2 | 63.7 | 63.7 | 64.6 | 63.3 | 106,437 |
| August 25, 2025 | 66.2 | 64.8 | 64.8 | 66.3 | 64.8 | 32,740 |
| August 22, 2025 | 63.9 | 65.4 | 65.4 | 65.7 | 63.9 | 38,502 |
| August 21, 2025 | 64.7 | 64.3 | 64.3 | 65.5 | 64.3 | 71,715 |
| August 20, 2025 | 66.8 | 65.1 | 65.1 | 66.8 | 65 | 47,956 |
| August 19, 2025 | 65.3 | 67.2 | 67.2 | 67.2 | 65.3 | 41,988 |
| August 18, 2025 | 65.9 | 65.7 | 65.7 | 66 | 65.3 | 35,386 |