35.15
-0.1(-0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.7 | 35.15 | 35.15 | 35.7 | 35.15 | 2,753 |
| August 15, 2025 | 35.85 | 35.25 | 35.25 | 35.85 | 35 | 3,921 |
| August 14, 2025 | 36.05 | 35.85 | 35.85 | 36.3 | 35.6 | 3,228 |
| August 13, 2025 | 35.9 | 36.4 | 36.4 | 36.5 | 35.9 | 2,416 |
| August 12, 2025 | 35.9 | 36.05 | 36.05 | 36.2 | 35.65 | 2,484 |
| August 11, 2025 | 36.55 | 36.05 | 36.05 | 36.65 | 35.85 | 2,472 |
| August 08, 2025 | 35.5 | 36.3 | 36.3 | 36.9 | 35.5 | 5,777 |
| August 07, 2025 | 35 | 35.35 | 35.35 | 35.85 | 34.75 | 10,377 |
| August 06, 2025 | 36.2 | 35.35 | 35.35 | 36.35 | 35.1 | 8,199 |
| August 05, 2025 | 36.2 | 36 | 36 | 36.4 | 36 | 1,897 |
| August 04, 2025 | 36.35 | 36.35 | 36.35 | 36.65 | 35.8 | 4,621 |
| July 31, 2025 | 36 | 36.35 | 36.35 | 36.6 | 35.8 | 4,433 |
| July 30, 2025 | 35.75 | 36.15 | 36.15 | 36.35 | 35.75 | 2,975 |
| July 29, 2025 | 35.8 | 35.9 | 35.9 | 36.6 | 35.7 | 5,086 |
| July 28, 2025 | 36.15 | 35.65 | 35.65 | 37.1 | 35.45 | 11,878 |
| July 25, 2025 | 37.55 | 35.75 | 35.75 | 37.55 | 35.1 | 30,590 |
| July 24, 2025 | 39.75 | 37.45 | 37.45 | 40 | 37 | 27,031 |
| July 23, 2025 | 40.75 | 41.4 | 41.4 | 41.5 | 40.6 | 7,225 |
| July 22, 2025 | 42.5 | 40.9 | 40.9 | 42.5 | 40.7 | 4,775 |
| July 21, 2025 | 41 | 42.25 | 42.25 | 42.35 | 41 | 14,430 |
| July 18, 2025 | 41.35 | 40.95 | 40.95 | 41.65 | 40.85 | 5,422 |
| July 17, 2025 | 40 | 41.65 | 41.65 | 41.75 | 40 | 13,583 |
| July 16, 2025 | 40.25 | 39.85 | 39.85 | 40.5 | 39.85 | 3,315 |
| July 15, 2025 | 39.65 | 40.4 | 40.4 | 40.4 | 39.65 | 4,609 |
| July 14, 2025 | 40 | 39.8 | 39.8 | 40.45 | 39.5 | 7,308 |
| July 11, 2025 | 39.5 | 40.5 | 40.5 | 40.75 | 39.4 | 29,691 |
| July 10, 2025 | 39.05 | 39.3 | 39.3 | 39.3 | 38.55 | 7,216 |
| July 09, 2025 | 38 | 38.9 | 38.9 | 38.9 | 37.9 | 6,590 |
| July 08, 2025 | 37.85 | 38 | 38 | 38.3 | 37.8 | 5,243 |
| July 07, 2025 | 38 | 38 | 38 | 38.4 | 37.5 | 6,364 |
| July 04, 2025 | 38 | 37.85 | 37.85 | 38 | 37.2 | 4,153 |
| July 03, 2025 | 38.9 | 38.2 | 38.2 | 39.1 | 38.2 | 3,358 |
| July 02, 2025 | 38.6 | 38.8 | 38.8 | 39.35 | 38.3 | 4,690 |
| July 01, 2025 | 39.45 | 38.8 | 38.8 | 39.5 | 38.25 | 1,592 |
| June 30, 2025 | 38.25 | 39.3 | 39.3 | 39.3 | 38.25 | 6,305 |
| June 27, 2025 | 38.5 | 38.4 | 38.4 | 38.95 | 38.2 | 5,171 |
| June 26, 2025 | 38.55 | 38.6 | 38.6 | 38.9 | 38.25 | 7,498 |
| June 25, 2025 | 38.6 | 38.4 | 38.4 | 38.6 | 38.15 | 4,009 |
| June 24, 2025 | 38.45 | 38.65 | 38.65 | 38.85 | 38.1 | 4,187 |
| June 23, 2025 | 38.9 | 38.1 | 38.1 | 38.9 | 37.9 | 4,805 |
| June 20, 2025 | 38.45 | 38.9 | 38.9 | 39.5 | 38.3 | 19,244 |
| June 19, 2025 | 38.45 | 38.3 | 38.3 | 39 | 37.85 | 6,231 |
| June 18, 2025 | 38.65 | 38.9 | 38.9 | 38.95 | 38.3 | 5,771 |
| June 17, 2025 | 39.15 | 39.1 | 39.1 | 39.3 | 38.7 | 2,344 |
| June 16, 2025 | 38.55 | 39.3 | 39.3 | 39.35 | 38.25 | 2,924 |
| June 13, 2025 | 38.6 | 38.55 | 38.55 | 38.9 | 38.1 | 4,618 |
| June 12, 2025 | 39 | 39.05 | 39.05 | 39.1 | 38.35 | 5,750 |
| June 11, 2025 | 38.4 | 38.85 | 38.85 | 39.3 | 38.25 | 5,680 |
| June 10, 2025 | 39 | 38.25 | 38.25 | 39 | 37.75 | 7,638 |
| June 06, 2025 | 39.45 | 38.85 | 38.85 | 39.6 | 38.85 | 4,755 |
| June 05, 2025 | 39.35 | 39.4 | 39.4 | 40.4 | 39.2 | 13,967 |
| June 04, 2025 | 39.2 | 39.5 | 39.5 | 40.4 | 39 | 12,168 |
| June 03, 2025 | 39.25 | 39.05 | 39.05 | 39.6 | 38.5 | 9,858 |
| June 02, 2025 | 39 | 39.4 | 39.4 | 39.5 | 38.4 | 5,812 |
| May 30, 2025 | 38.6 | 38.95 | 38.95 | 39 | 38.05 | 13,224 |
| May 28, 2025 | 37.75 | 38.1 | 38.1 | 38.45 | 37.45 | 12,144 |
| May 27, 2025 | 37.8 | 37.5 | 37.5 | 38 | 37.5 | 3,197 |
| May 26, 2025 | 36.85 | 38.2 | 38.2 | 38.8 | 36.85 | 16,409 |
| May 23, 2025 | 36.5 | 36.6 | 36.6 | 37.25 | 35.8 | 8,028 |
| May 22, 2025 | 35.35 | 36.4 | 36.4 | 36.5 | 35.35 | 8,484 |