52.60
+0.9(+1.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 51.6 | 52.6 | 52.6 | 53.6 | 51.6 | 85,430 |
| January 13, 2026 | 51.1 | 51.7 | 51.7 | 51.7 | 50.5 | 36,595 |
| January 12, 2026 | 51.5 | 51.1 | 51.1 | 51.5 | 50.5 | 41,459 |
| January 09, 2026 | 51 | 51.4 | 51.4 | 51.4 | 50.3 | 41,840 |
| January 08, 2026 | 51 | 50.6 | 50.6 | 51 | 50.3 | 47,584 |
| January 07, 2026 | 51.6 | 51.3 | 51.3 | 51.6 | 50.8 | 57,225 |
| January 06, 2026 | 52 | 51.2 | 51.2 | 52.2 | 50.7 | 77,930 |
| January 05, 2026 | 52.4 | 52.3 | 52.3 | 52.7 | 50.9 | 64,793 |
| December 30, 2025 | 52 | 51.4 | 51.4 | 52 | 50.8 | 39,345 |
| December 29, 2025 | 51.9 | 51.6 | 51.6 | 52 | 51.1 | 66,812 |
| December 23, 2025 | 51.4 | 51.8 | 51.8 | 52 | 51 | 32,191 |
| December 22, 2025 | 51.8 | 51.7 | 51.7 | 51.8 | 51 | 32,062 |
| December 19, 2025 | 51.9 | 51.5 | 51.5 | 52.1 | 51.1 | 97,859 |
| December 18, 2025 | 51.4 | 51.9 | 51.9 | 51.9 | 50.9 | 41,435 |
| December 17, 2025 | 51.2 | 51.1 | 51.1 | 51.5 | 50.5 | 45,539 |
| December 16, 2025 | 51.9 | 51.4 | 51.4 | 52.3 | 51.2 | 72,803 |
| December 15, 2025 | 51.6 | 52 | 52 | 52 | 51.2 | 52,200 |
| December 12, 2025 | 52.3 | 51.7 | 51.7 | 52.6 | 51.7 | 48,901 |
| December 11, 2025 | 50.7 | 52 | 52 | 52.3 | 50.6 | 55,025 |
| December 10, 2025 | 51.6 | 51 | 51 | 51.6 | 50.7 | 39,521 |
| December 09, 2025 | 52 | 51.7 | 51.7 | 52.5 | 51.5 | 54,731 |
| December 08, 2025 | 53.1 | 51.9 | 51.9 | 53.3 | 51.6 | 52,959 |
| December 05, 2025 | 53.2 | 52.9 | 52.9 | 53.2 | 52.2 | 75,537 |
| December 04, 2025 | 51.6 | 52.7 | 52.7 | 52.7 | 51 | 70,810 |
| December 03, 2025 | 51.3 | 51 | 51 | 51.6 | 51 | 50,240 |
| December 02, 2025 | 51.7 | 51.2 | 51.2 | 51.8 | 50.6 | 67,330 |
| December 01, 2025 | 51.7 | 51.8 | 51.8 | 52 | 50.9 | 153,036 |
| November 28, 2025 | 51.7 | 52 | 52 | 52 | 51 | 79,022 |
| November 27, 2025 | 51 | 51.7 | 51.7 | 52.3 | 50.6 | 65,388 |
| November 26, 2025 | 51.2 | 51.2 | 51.2 | 51.2 | 50.4 | 92,055 |
| November 25, 2025 | 51.6 | 51.1 | 51.1 | 51.6 | 50.6 | 76,056 |
| November 24, 2025 | 50.9 | 51.1 | 51.1 | 51.5 | 50.9 | 102,222 |
| November 21, 2025 | 51 | 50.4 | 50.4 | 51.1 | 50.1 | 85,089 |
| November 20, 2025 | 52.6 | 51.6 | 51.6 | 52.6 | 51.6 | 90,901 |
| November 19, 2025 | 52.1 | 51.6 | 51.6 | 52.7 | 51.6 | 81,913 |
| November 18, 2025 | 52 | 52 | 52 | 52.9 | 51.4 | 77,265 |
| November 17, 2025 | 52 | 52.7 | 52.7 | 52.7 | 51.3 | 82,173 |
| November 14, 2025 | 51.8 | 51.8 | 51.8 | 52.1 | 50.8 | 102,788 |
| November 13, 2025 | 55 | 51.8 | 51.8 | 55.5 | 51.8 | 295,383 |
| November 12, 2025 | 54.8 | 55.2 | 55.2 | 55.4 | 54.4 | 67,152 |
| November 11, 2025 | 55.2 | 55.1 | 55.1 | 55.3 | 54.8 | 51,746 |
| November 10, 2025 | 55.8 | 55.2 | 55.2 | 56.1 | 55.2 | 56,294 |
| 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 |