46.00
-1(-2.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 46 | 46 | 46 | 46 | 46 | 40 |
| September 24, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
| September 23, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
| September 22, 2025 | 47.6 | 47 | 47 | 47.6 | 47 | 40 |
| September 19, 2025 | 46 | 46 | 46 | 46 | 46 | 780 |
| September 18, 2025 | 48 | 48 | 48 | 48 | 48 | 780 |
| September 17, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 780 |
| September 16, 2025 | 48.4 | 48.6 | 48.6 | 48.6 | 48.4 | 780 |
| September 15, 2025 | 49.2 | 48.2 | 48.2 | 49.2 | 48.2 | 780 |
| September 12, 2025 | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0 |
| September 11, 2025 | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 10 |
| September 10, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| September 09, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 780 |
| September 08, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| September 05, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| September 04, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| September 03, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| September 02, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| September 01, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| August 29, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| August 28, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 780 |
| August 27, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 26, 2025 | 56 | 56 | 56 | 56 | 56 | 780 |
| August 25, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 22, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 21, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 20, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 19, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 18, 2025 | 57 | 56 | 56 | 57 | 56 | 780 |
| August 15, 2025 | 57 | 57 | 57 | 57 | 57 | 0 |
| August 14, 2025 | 57 | 57 | 57 | 57 | 57 | 0 |
| August 13, 2025 | 57 | 57 | 57 | 57 | 57 | 0 |
| August 12, 2025 | 57 | 57 | 57 | 57 | 57 | 0 |
| August 11, 2025 | 57 | 57 | 57 | 57 | 57 | 780 |
| August 08, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| August 07, 2025 | 56 | 56 | 56 | 56 | 56 | 780 |
| August 06, 2025 | 56 | 56.5 | 56.5 | 56.5 | 56 | 780 |
| August 05, 2025 | 55 | 55 | 55 | 55 | 55 | 3 |
| August 04, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 780 |
| July 31, 2025 | 55 | 51.5 | 51.5 | 59.5 | 51.5 | 780 |
| July 30, 2025 | 53 | 53 | 53 | 53 | 53 | 0 |
| July 29, 2025 | 51 | 51 | 51 | 51 | 51 | 2 |
| July 28, 2025 | 55 | 55 | 55 | 55 | 55 | 0 |
| July 25, 2025 | 55 | 55 | 55 | 55 | 55 | 0 |
| July 24, 2025 | 55 | 55 | 55 | 55 | 55 | 59 |
| July 23, 2025 | 55 | 55 | 55 | 55 | 55 | 37 |
| July 22, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0 |
| July 21, 2025 | 56 | 55.5 | 55.5 | 56 | 55.5 | 37 |
| July 18, 2025 | 58 | 58 | 58 | 58 | 58 | 0 |
| July 17, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| July 16, 2025 | 50 | 50 | 50 | 50 | 50 | 120 |
| July 15, 2025 | 59 | 59 | 59 | 59 | 59 | 0 |
| July 14, 2025 | 59 | 59 | 59 | 59 | 59 | 0 |
| July 11, 2025 | 59 | 59 | 59 | 59 | 59 | 0 |
| July 10, 2025 | 59 | 59 | 59 | 59 | 59 | 0 |
| July 09, 2025 | 55 | 55 | 55 | 55 | 55 | 0 |
| July 08, 2025 | 55 | 55 | 55 | 55 | 55 | 1 |
| July 07, 2025 | 54 | 54 | 54 | 54 | 54 | 0 |
| July 04, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 2 |
| July 03, 2025 | 50 | 50 | 50 | 50 | 50 | 30 |