39.40
-0.25(-0.63%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 39.8 | 39.65 | 39.65 | 40 | 39.4 | 2,065 |
| January 12, 2026 | 40.05 | 40 | 40 | 40.15 | 39.6 | 1,589 |
| January 09, 2026 | 41 | 40.05 | 40.05 | 41 | 39.9 | 4,533 |
| January 08, 2026 | 39.6 | 40.95 | 40.95 | 40.95 | 39.55 | 11,577 |
| January 07, 2026 | 39.6 | 39.6 | 39.6 | 39.6 | 39.5 | 12,277 |
| January 06, 2026 | 39.55 | 39.5 | 39.5 | 39.6 | 39.2 | 10,052 |
| January 05, 2026 | 39.6 | 39.45 | 39.45 | 39.6 | 39.1 | 5,619 |
| December 30, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.3 | 12,809 |
| December 29, 2025 | 39.35 | 39.6 | 39.6 | 39.6 | 39.15 | 8,092 |
| December 23, 2025 | 39.25 | 39.45 | 39.45 | 39.5 | 39.25 | 1,424 |
| December 22, 2025 | 39.5 | 39.45 | 39.45 | 39.5 | 39 | 1,792 |
| December 19, 2025 | 39.2 | 39.45 | 39.45 | 39.5 | 38.8 | 17,166 |
| December 18, 2025 | 39 | 39 | 39 | 39 | 38.45 | 6,691 |
| December 17, 2025 | 38.5 | 38.95 | 38.95 | 38.95 | 38.5 | 2,483 |
| December 16, 2025 | 38.5 | 38.7 | 38.7 | 38.7 | 38.15 | 4,477 |
| December 15, 2025 | 38.85 | 38.7 | 38.7 | 38.85 | 38.5 | 1,276 |
| December 12, 2025 | 39.2 | 38.75 | 38.75 | 39.2 | 38.45 | 5,038 |
| December 11, 2025 | 39.25 | 39 | 39 | 39.25 | 38.8 | 2,191 |
| December 10, 2025 | 39.35 | 39.05 | 39.05 | 39.45 | 38.8 | 1,809 |
| December 09, 2025 | 39.5 | 39.15 | 39.15 | 39.5 | 38.7 | 11,532 |
| December 08, 2025 | 39.65 | 39.6 | 39.6 | 39.95 | 39.1 | 4,983 |
| December 05, 2025 | 40.05 | 39.2 | 39.2 | 40.1 | 39.05 | 4,495 |
| December 04, 2025 | 39.15 | 40.05 | 40.05 | 40.05 | 39.15 | 13,615 |
| December 03, 2025 | 39.1 | 39.35 | 39.35 | 39.4 | 38.95 | 2,579 |
| December 02, 2025 | 39.2 | 39.3 | 39.3 | 39.5 | 39.15 | 3,400 |
| December 01, 2025 | 39.8 | 39.65 | 39.65 | 39.85 | 38.45 | 3,584 |
| November 28, 2025 | 38.85 | 39.85 | 39.85 | 39.85 | 38.85 | 8,933 |
| November 27, 2025 | 39.3 | 39.3 | 39.3 | 39.3 | 38.7 | 4,254 |
| November 26, 2025 | 37.75 | 38.95 | 38.95 | 38.95 | 37.75 | 6,061 |
| November 25, 2025 | 37.4 | 37.95 | 37.95 | 37.95 | 37.4 | 2,828 |
| November 24, 2025 | 37.2 | 37.6 | 37.6 | 37.85 | 37.15 | 783 |
| November 21, 2025 | 37.5 | 37.35 | 37.35 | 37.5 | 36.75 | 7,037 |
| November 20, 2025 | 37.65 | 37.7 | 37.7 | 38.2 | 37.5 | 741 |
| November 19, 2025 | 37.15 | 37.5 | 37.5 | 37.5 | 37 | 1,895 |
| November 18, 2025 | 37.35 | 37 | 37 | 37.35 | 36.65 | 5,116 |
| November 17, 2025 | 38 | 37.55 | 37.55 | 38.2 | 37.35 | 3,821 |
| November 14, 2025 | 38.8 | 38.2 | 38.2 | 39.2 | 37.6 | 6,045 |
| November 13, 2025 | 38.6 | 39 | 39 | 39.05 | 38.6 | 5,668 |
| November 12, 2025 | 37.45 | 38.4 | 38.4 | 38.4 | 37.45 | 8,609 |
| November 11, 2025 | 37.9 | 37.55 | 37.55 | 38.3 | 37.2 | 6,959 |
| November 10, 2025 | 37.25 | 38 | 38 | 38.2 | 37.05 | 4,662 |
| November 07, 2025 | 37 | 36.8 | 36.8 | 37 | 36.3 | 4,065 |
| November 06, 2025 | 37.05 | 36.6 | 36.6 | 37.05 | 36.5 | 1,870 |
| November 05, 2025 | 36.95 | 36.9 | 36.9 | 37 | 36.25 | 9,263 |
| November 04, 2025 | 39.1 | 36.8 | 36.8 | 39.1 | 36.5 | 22,236 |
| November 03, 2025 | 39.7 | 39.3 | 39.3 | 39.7 | 38.9 | 4,657 |
| October 31, 2025 | 40 | 39.5 | 39.5 | 40 | 39.3 | 4,957 |
| October 30, 2025 | 39.9 | 40 | 40 | 40.05 | 39.15 | 4,627 |
| October 29, 2025 | 40 | 39.75 | 39.75 | 40 | 39.3 | 3,356 |
| October 28, 2025 | 39.75 | 39.8 | 39.8 | 39.8 | 39.2 | 2,590 |
| October 27, 2025 | 40.3 | 39.95 | 39.95 | 40.3 | 39.4 | 3,162 |
| October 24, 2025 | 40.3 | 40.15 | 40.15 | 40.6 | 39.8 | 11,311 |
| October 23, 2025 | 39 | 39.95 | 39.95 | 40.3 | 39 | 13,385 |
| October 22, 2025 | 38.5 | 38.9 | 38.9 | 39.2 | 38.5 | 8,120 |
| October 21, 2025 | 37.9 | 38.45 | 38.45 | 38.5 | 37.9 | 6,224 |
| October 20, 2025 | 36.75 | 38.1 | 38.1 | 38.5 | 36.75 | 9,193 |
| October 17, 2025 | 36.95 | 36.35 | 36.35 | 37.2 | 36 | 5,850 |
| October 16, 2025 | 36.65 | 37.4 | 37.4 | 37.4 | 36.45 | 3,950 |
| October 15, 2025 | 36.5 | 36.4 | 36.4 | 36.7 | 36.25 | 5,566 |
| October 14, 2025 | 37.55 | 36.3 | 36.3 | 37.55 | 36.2 | 3,306 |
