57.60
-0.4(-0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2023 | 54.5 | 52.1 | 52.1 | 55.2 | 51.9 | 16,308 |
| November 10, 2023 | 53.6 | 54.2 | 54.2 | 54.2 | 52.3 | 11,977 |
| November 09, 2023 | 53.6 | 53.9 | 53.9 | 54.4 | 52.9 | 5,501 |
| November 08, 2023 | 52.8 | 53.1 | 53.1 | 53.8 | 52.5 | 1,978 |
| November 07, 2023 | 55.1 | 52.5 | 52.5 | 55.1 | 52 | 13,757 |
| November 06, 2023 | 54 | 54.6 | 54.6 | 56.1 | 53.5 | 19,647 |
| November 03, 2023 | 55.1 | 53.4 | 53.4 | 55.8 | 53.4 | 8,472 |
| November 02, 2023 | 52.8 | 54.9 | 54.9 | 54.9 | 52.8 | 11,213 |
| November 01, 2023 | 52.4 | 52.5 | 52.5 | 52.5 | 51.2 | 3,807 |
| October 31, 2023 | 52.2 | 52.1 | 52.1 | 53.1 | 51.6 | 6,005 |
| October 30, 2023 | 52.2 | 51.7 | 51.7 | 52.4 | 51.7 | 1,407 |
| October 27, 2023 | 53.5 | 51.9 | 51.9 | 53.5 | 51.9 | 4,548 |
| October 26, 2023 | 52.2 | 53.1 | 53.1 | 53.6 | 51.5 | 7,210 |
| October 25, 2023 | 53.1 | 52.5 | 52.5 | 53.1 | 51.7 | 12,092 |
| October 24, 2023 | 52 | 52.8 | 52.8 | 53.2 | 51.7 | 12,829 |
| October 23, 2023 | 52.5 | 51.9 | 51.9 | 53.3 | 51.8 | 3,060 |
| October 20, 2023 | 54.7 | 53 | 53 | 55 | 53 | 16,354 |
| October 19, 2023 | 55.8 | 54.5 | 54.5 | 55.8 | 53.7 | 4,788 |
| October 18, 2023 | 57.1 | 55.5 | 55.5 | 58.2 | 55 | 7,709 |
| October 17, 2023 | 58.1 | 57.1 | 57.1 | 58.1 | 55.9 | 6,586 |
| October 16, 2023 | 58.5 | 58 | 58 | 58.5 | 57.8 | 1,778 |
| October 13, 2023 | 60.6 | 58.2 | 58.2 | 60.6 | 58.2 | 3,224 |
| October 12, 2023 | 61.5 | 60.3 | 60.3 | 61.9 | 60.2 | 4,119 |
| October 11, 2023 | 61.6 | 61.1 | 61.1 | 61.9 | 60.4 | 4,315 |
| October 10, 2023 | 60.7 | 61.3 | 61.3 | 61.7 | 60.3 | 9,041 |
| October 09, 2023 | 62.5 | 60.2 | 60.2 | 62.9 | 60.1 | 16,260 |
| October 06, 2023 | 62 | 61.7 | 61.7 | 62.4 | 61.4 | 10,218 |
| October 05, 2023 | 62.5 | 61.5 | 61.5 | 62.6 | 61.3 | 14,730 |
| October 04, 2023 | 63 | 62.2 | 62.2 | 63 | 62 | 7,954 |
| October 03, 2023 | 62.8 | 62.5 | 62.5 | 63.1 | 62.1 | 9,916 |
| October 02, 2023 | 62.7 | 62.5 | 62.5 | 63.3 | 62 | 8,972 |
| September 29, 2023 | 63 | 62.4 | 62.4 | 63.9 | 61.6 | 20,198 |
| September 28, 2023 | 62.7 | 63.1 | 63.1 | 63.6 | 62.2 | 18,724 |
| September 27, 2023 | 64.4 | 62.5 | 62.5 | 64.4 | 61.6 | 6,318 |
| September 26, 2023 | 62.8 | 63.4 | 63.4 | 63.9 | 61.3 | 12,272 |
| September 25, 2023 | 62.7 | 62.5 | 62.5 | 63.8 | 61.7 | 5,939 |
| September 22, 2023 | 64.2 | 63 | 63 | 64.8 | 62 | 17,929 |
| September 21, 2023 | 66.7 | 64.6 | 64.6 | 67.1 | 64.6 | 11,146 |
| September 20, 2023 | 67.2 | 67 | 67 | 67.3 | 65.4 | 6,388 |
| September 19, 2023 | 67.7 | 67.5 | 67.5 | 67.8 | 66.8 | 7,458 |
| September 18, 2023 | 67.5 | 68 | 68 | 68.2 | 67.1 | 7,151 |
| September 15, 2023 | 67.8 | 68.5 | 68.5 | 68.7 | 67.5 | 7,569 |
| September 14, 2023 | 67.7 | 67.5 | 67.5 | 67.9 | 67.5 | 2,546 |
| September 13, 2023 | 67.8 | 68 | 68 | 68 | 67.1 | 5,170 |
| September 12, 2023 | 67.2 | 67.5 | 67.5 | 67.9 | 66.3 | 8,898 |
| September 11, 2023 | 67.4 | 66 | 66 | 68.7 | 65.5 | 9,429 |
| September 08, 2023 | 70.5 | 67.1 | 67.1 | 70.7 | 67.1 | 13,624 |
| September 07, 2023 | 72.2 | 70.8 | 70.8 | 72.2 | 70.1 | 21,437 |
| September 06, 2023 | 73.1 | 72.7 | 72.7 | 73.4 | 71.2 | 4,889 |
| September 05, 2023 | 72.7 | 73.4 | 73.4 | 73.4 | 72.4 | 1,080 |
| September 04, 2023 | 72.4 | 73 | 73 | 73 | 71.8 | 8,119 |
| September 01, 2023 | 72.1 | 72.6 | 72.6 | 73 | 72 | 4,999 |
| August 31, 2023 | 70.9 | 72.4 | 72.4 | 72.4 | 70.9 | 4,580 |
| August 30, 2023 | 72.7 | 71.2 | 71.2 | 72.7 | 70.6 | 2,071 |
| August 29, 2023 | 72.2 | 72.4 | 72.4 | 72.5 | 71 | 10,796 |
| August 28, 2023 | 74.1 | 72.4 | 72.4 | 74.1 | 71.5 | 5,005 |
| August 25, 2023 | 73.4 | 73.8 | 73.8 | 74.1 | 73.3 | 973 |
| August 24, 2023 | 73.6 | 73.7 | 73.7 | 74.8 | 73.4 | 2,039 |
| August 23, 2023 | 73.5 | 73.3 | 73.3 | 73.7 | 73.3 | 1,295 |
| August 22, 2023 | 73.9 | 73.8 | 73.8 | 74 | 73.3 | 720 |