38.70
+0.2(+0.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 38.2 | 38.5 | 38.5 | 38.8 | 37.8 | 4,148 |
| September 25, 2025 | 37.9 | 38.2 | 38.2 | 38.2 | 37.8 | 1,110 |
| September 24, 2025 | 37.9 | 38.1 | 38.1 | 38.1 | 37.8 | 1,725 |
| September 23, 2025 | 37.9 | 38.1 | 38.1 | 38.1 | 37.9 | 644 |
| September 22, 2025 | 37.9 | 38.1 | 38.1 | 38.3 | 37.9 | 97 |
| September 19, 2025 | 38.4 | 38 | 38 | 38.4 | 38 | 5,760 |
| September 18, 2025 | 37.9 | 38.4 | 38.4 | 38.4 | 37.8 | 2,141 |
| September 17, 2025 | 38.1 | 38.2 | 38.2 | 38.3 | 37.8 | 3,622 |
| September 16, 2025 | 38.7 | 38.1 | 38.1 | 38.7 | 38.1 | 50,583 |
| September 15, 2025 | 39.1 | 38.7 | 38.7 | 39.1 | 38.7 | 1,897 |
| September 12, 2025 | 39 | 39.5 | 39.5 | 39.5 | 39 | 1,883 |
| September 11, 2025 | 39.6 | 39.5 | 39.5 | 39.6 | 39.3 | 1,458 |
| September 10, 2025 | 39.2 | 39.5 | 39.5 | 39.6 | 39.2 | 1,793 |
| September 09, 2025 | 39.5 | 39.5 | 39.5 | 39.6 | 39.2 | 1,024 |
| September 08, 2025 | 39.6 | 39.5 | 39.5 | 39.6 | 39 | 6,357 |
| September 05, 2025 | 39.6 | 39.5 | 39.5 | 39.8 | 39.3 | 2,991 |
| September 04, 2025 | 39.7 | 39.6 | 39.6 | 39.7 | 39.6 | 752 |
| September 03, 2025 | 39.7 | 39.6 | 39.6 | 39.7 | 39.4 | 1,833 |
| September 02, 2025 | 39.9 | 39.7 | 39.7 | 39.9 | 39.6 | 1,854 |
| September 01, 2025 | 39.6 | 39.6 | 39.6 | 39.9 | 39.5 | 2,382 |
| August 29, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.3 | 15,922 |
| August 28, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.2 | 2,187 |
| August 27, 2025 | 39.7 | 39.5 | 39.5 | 39.7 | 39.5 | 1,876 |
| August 26, 2025 | 39.6 | 39.5 | 39.5 | 39.7 | 39.5 | 959 |
| August 25, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.5 | 3,337 |
| August 22, 2025 | 39.5 | 39.5 | 39.5 | 39.7 | 39.5 | 12,713 |
| August 21, 2025 | 39.5 | 39.5 | 39.5 | 39.7 | 39.4 | 14,639 |
| August 20, 2025 | 39.8 | 39.6 | 39.6 | 40 | 39.5 | 26,189 |
| August 19, 2025 | 39.9 | 39.7 | 39.7 | 39.9 | 39.7 | 1,995 |
| August 18, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.8 | 1,995 |
| August 15, 2025 | 39.7 | 39.9 | 39.9 | 39.9 | 39.6 | 13,679 |
| August 14, 2025 | 39.8 | 39.7 | 39.7 | 39.9 | 39.6 | 10,837 |
| August 13, 2025 | 39.9 | 39.8 | 39.8 | 39.9 | 39.6 | 17,051 |
| August 12, 2025 | 39.8 | 39.9 | 39.9 | 40 | 39.6 | 11,115 |
| August 11, 2025 | 39.6 | 40 | 40 | 40 | 39.6 | 8,984 |
| August 08, 2025 | 39.6 | 39.6 | 39.6 | 39.7 | 39.5 | 4,548 |
| August 07, 2025 | 39.4 | 39.6 | 39.6 | 39.6 | 39.4 | 1,289 |
| August 06, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.3 | 2,872 |
| August 05, 2025 | 39.2 | 39.6 | 39.6 | 39.6 | 39.2 | 902 |
| August 04, 2025 | 39 | 39.6 | 39.6 | 39.6 | 39 | 1,962 |
| July 31, 2025 | 39 | 39.6 | 39.6 | 40.3 | 39 | 44,781 |
| July 30, 2025 | 38.6 | 38.9 | 38.9 | 38.9 | 38.6 | 11,886 |
| July 29, 2025 | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 2,678 |
| July 28, 2025 | 38.6 | 38.7 | 38.7 | 38.7 | 38.6 | 4,890 |
| July 25, 2025 | 38.8 | 38.7 | 38.7 | 38.8 | 38.7 | 1,878 |
| July 24, 2025 | 38.8 | 38.8 | 38.8 | 38.8 | 38.6 | 9,466 |
| July 23, 2025 | 38.6 | 38.7 | 38.7 | 38.8 | 38.6 | 2,440 |
| July 22, 2025 | 38.8 | 38.8 | 38.8 | 38.8 | 38.7 | 1,160 |
| July 21, 2025 | 38.6 | 38.7 | 38.7 | 38.8 | 38.6 | 15,702 |
| July 18, 2025 | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 424 |
| July 17, 2025 | 38.4 | 38.3 | 38.3 | 38.6 | 38.2 | 13,238 |
| July 16, 2025 | 38.5 | 38.4 | 38.4 | 38.5 | 37.9 | 8,420 |
| July 15, 2025 | 38.5 | 38.5 | 38.5 | 38.8 | 38.5 | 20,303 |
| July 14, 2025 | 38.4 | 38.6 | 38.6 | 38.8 | 38.2 | 2,630 |
| July 11, 2025 | 38.6 | 38.4 | 38.4 | 38.6 | 38.3 | 3,796 |
| July 10, 2025 | 38.7 | 38.5 | 38.5 | 38.7 | 38.4 | 3,523 |
| July 09, 2025 | 38.4 | 38.7 | 38.7 | 38.7 | 38.2 | 4,643 |
| July 08, 2025 | 38.7 | 38.5 | 38.5 | 38.7 | 38.4 | 7,517 |
| July 07, 2025 | 38.8 | 38.7 | 38.7 | 38.9 | 38.7 | 1,614 |
| July 04, 2025 | 38.9 | 38.8 | 38.8 | 39 | 38.8 | 6,084 |