38.50
-0.4(-1.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 38.7 | 39.2 | 39.2 | 39.2 | 38.5 | 1,977 |
| September 29, 2025 | 38.4 | 38.7 | 38.7 | 38.7 | 38.4 | 610 |
| 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 |
