39.80
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 39.5 | 39.8 | 39.8 | 39.9 | 39.5 | 319 |
| December 22, 2025 | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 1,672 |
| December 19, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.5 | 3,696 |
| December 18, 2025 | 39.9 | 39.8 | 39.8 | 39.9 | 39.5 | 2,355 |
| December 17, 2025 | 39.8 | 39.7 | 39.7 | 39.9 | 39.2 | 6,843 |
| December 16, 2025 | 39.6 | 39.8 | 39.8 | 39.9 | 39.6 | 1,052 |
| December 15, 2025 | 40 | 39.8 | 39.8 | 40 | 39.8 | 1,389 |
| December 12, 2025 | 40 | 39.8 | 39.8 | 40 | 39.5 | 211 |
| December 11, 2025 | 40 | 40 | 40 | 40.4 | 39.1 | 18,139 |
| December 10, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.2 | 6,972 |
| December 09, 2025 | 39.9 | 40 | 40 | 40 | 39.3 | 2,584 |
| December 08, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.3 | 2,267 |
| December 05, 2025 | 39.6 | 39.5 | 39.5 | 39.6 | 39.1 | 958 |
| December 04, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.4 | 2,253 |
| December 03, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.2 | 1,786 |
| December 02, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.4 | 2,318 |
| December 01, 2025 | 40 | 39.6 | 39.6 | 40 | 39.5 | 2,727 |
| November 28, 2025 | 39.7 | 39.6 | 39.6 | 40 | 39.6 | 397 |
| November 27, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.3 | 5,595 |
| November 26, 2025 | 39.7 | 39.9 | 39.9 | 39.9 | 39.5 | 1,721 |
| November 25, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.4 | 1,770 |
| November 24, 2025 | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 41 |
| November 21, 2025 | 39.4 | 39.7 | 39.7 | 40 | 39.2 | 17,889 |
| November 20, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.5 | 1,165 |
| November 19, 2025 | 39.4 | 39.7 | 39.7 | 39.7 | 39.2 | 1,572 |
| November 18, 2025 | 39.2 | 39.5 | 39.5 | 39.5 | 39 | 3,336 |
| November 17, 2025 | 39.7 | 39.4 | 39.4 | 39.7 | 39 | 6,227 |
| November 14, 2025 | 39.6 | 39.9 | 39.9 | 39.9 | 39.6 | 251 |
| November 13, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.5 | 528 |
| November 12, 2025 | 39.5 | 39.7 | 39.7 | 39.8 | 39.4 | 1,763 |
| November 11, 2025 | 39.8 | 39.8 | 39.8 | 40 | 39.7 | 5,536 |
| November 10, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.8 | 1,522 |
| November 07, 2025 | 39.6 | 40 | 40 | 40 | 39.5 | 550 |
| November 06, 2025 | 39.4 | 39.6 | 39.6 | 39.8 | 39.4 | 873 |
| November 05, 2025 | 39.7 | 39.4 | 39.4 | 39.7 | 39.2 | 2,813 |
| November 04, 2025 | 40 | 39.9 | 39.9 | 40 | 39.4 | 2,399 |
| November 03, 2025 | 39.8 | 40 | 40 | 40 | 39.6 | 566 |
| October 31, 2025 | 39.9 | 39.8 | 39.8 | 39.9 | 39.2 | 9,548 |
| October 30, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.5 | 768 |
| October 29, 2025 | 39.3 | 39.6 | 39.6 | 40 | 39.1 | 6,302 |
| October 28, 2025 | 39.3 | 39.3 | 39.3 | 39.4 | 39 | 8,060 |
| October 27, 2025 | 38.9 | 39.3 | 39.3 | 39.3 | 38.9 | 19,647 |
| October 24, 2025 | 38.7 | 38.7 | 38.7 | 38.8 | 38.7 | 1,592 |
| October 23, 2025 | 38.3 | 38.4 | 38.4 | 38.4 | 38.2 | 21,882 |
| October 22, 2025 | 38.3 | 38.7 | 38.7 | 38.7 | 38.3 | 892 |
| October 21, 2025 | 38.2 | 38.5 | 38.5 | 38.5 | 38 | 1,585 |
| October 20, 2025 | 38.6 | 38.5 | 38.5 | 38.6 | 38.1 | 5,033 |
| October 17, 2025 | 38.4 | 38.3 | 38.3 | 38.5 | 38.1 | 299 |
| October 16, 2025 | 38.3 | 38.6 | 38.6 | 38.6 | 38.3 | 234 |
| October 15, 2025 | 38.3 | 38.7 | 38.7 | 38.7 | 38.1 | 964 |
| October 14, 2025 | 38.3 | 38.7 | 38.7 | 38.7 | 38.1 | 300 |
| October 13, 2025 | 38.6 | 38.3 | 38.3 | 38.6 | 38.3 | 1,462 |
| October 10, 2025 | 38.5 | 38.5 | 38.5 | 38.6 | 38.2 | 1,962 |
| October 09, 2025 | 38.1 | 38.5 | 38.5 | 38.5 | 37.9 | 1,985 |
| October 08, 2025 | 38.5 | 38.5 | 38.5 | 38.7 | 37.7 | 10,494 |
| October 07, 2025 | 39.1 | 38.6 | 38.6 | 39.2 | 38.6 | 2,942 |
| October 06, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 38.7 | 1,992 |
| October 03, 2025 | 38.8 | 39 | 39 | 39 | 38.7 | 636 |
| October 02, 2025 | 39.1 | 39 | 39 | 39.2 | 38.7 | 722 |
| October 01, 2025 | 38.8 | 39.1 | 39.1 | 39.1 | 38.6 | 1,935 |
