23.70
-0.3(-1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.85 | 23.7 | 23.7 | 24.15 | 23.5 | 32,465 |
| September 25, 2025 | 25.8 | 24 | 24 | 26.5 | 23.6 | 79,943 |
| September 24, 2025 | 24.9 | 24.3 | 24.3 | 25.1 | 24.3 | 20,682 |
| September 23, 2025 | 25.6 | 25 | 25 | 25.85 | 25 | 25,004 |
| September 22, 2025 | 26.1 | 25.6 | 25.6 | 26.15 | 25.45 | 37,888 |
| September 19, 2025 | 26 | 25.7 | 25.7 | 26.8 | 25.65 | 70,180 |
| September 18, 2025 | 26 | 26.1 | 26.1 | 26.4 | 25.65 | 30,924 |
| September 17, 2025 | 25.2 | 25.9 | 25.9 | 26.55 | 25.2 | 35,257 |
| September 16, 2025 | 25.1 | 25.4 | 25.4 | 25.55 | 25 | 17,623 |
| September 15, 2025 | 24.5 | 25.3 | 25.3 | 25.55 | 24.5 | 21,710 |
| September 12, 2025 | 24.85 | 24.6 | 24.6 | 25.35 | 24.1 | 79,186 |
| September 11, 2025 | 25.3 | 25 | 25 | 25.7 | 24.65 | 25,948 |
| September 10, 2025 | 25.3 | 25.5 | 25.5 | 25.8 | 25.2 | 14,025 |
| September 09, 2025 | 26 | 25.5 | 25.5 | 26 | 24.75 | 16,755 |
| September 08, 2025 | 25.8 | 25.8 | 25.8 | 26.3 | 25.65 | 21,055 |
| September 05, 2025 | 26.3 | 26 | 26 | 26.3 | 25.5 | 16,576 |
| September 04, 2025 | 26.65 | 26.5 | 26.5 | 26.75 | 26.2 | 13,367 |
| September 03, 2025 | 26.3 | 26.45 | 26.45 | 27 | 26.25 | 35,034 |
| September 02, 2025 | 27 | 26.1 | 26.1 | 27.05 | 25.8 | 27,796 |
| September 01, 2025 | 27.45 | 27.25 | 27.25 | 28 | 27.25 | 30,007 |
| August 29, 2025 | 28.15 | 27.1 | 27.1 | 28.25 | 27.1 | 19,925 |
| August 28, 2025 | 27.55 | 27.95 | 27.95 | 28.15 | 27.5 | 36,087 |
| August 27, 2025 | 27.9 | 27.3 | 27.3 | 28.4 | 27.1 | 23,196 |
| August 26, 2025 | 28.7 | 27.75 | 27.75 | 28.7 | 27.6 | 81,062 |
| August 25, 2025 | 28.15 | 29.2 | 29.2 | 29.2 | 28.15 | 40,315 |
| August 22, 2025 | 27.8 | 28.2 | 28.2 | 28.6 | 27.8 | 25,450 |
| August 21, 2025 | 29 | 27.85 | 27.85 | 29.5 | 27.55 | 74,098 |
| August 20, 2025 | 28.35 | 28.85 | 28.85 | 30.25 | 28.2 | 53,517 |
| August 19, 2025 | 28.5 | 28.75 | 28.75 | 29 | 27.4 | 56,053 |
| August 18, 2025 | 27.65 | 28.45 | 28.45 | 28.8 | 27.55 | 52,144 |
| August 15, 2025 | 27.7 | 27.2 | 27.2 | 28.45 | 26.7 | 103,683 |
| August 14, 2025 | 27.6 | 27.75 | 27.75 | 29 | 27.25 | 111,135 |
| August 13, 2025 | 24.6 | 26.15 | 26.15 | 26.8 | 24.6 | 82,942 |
| August 12, 2025 | 23.9 | 24.2 | 24.2 | 24.2 | 22.2 | 94,721 |
| August 11, 2025 | 21.8 | 22.15 | 22.15 | 22.55 | 21.8 | 32,379 |
| August 08, 2025 | 21.25 | 21.75 | 21.75 | 21.8 | 21.15 | 16,729 |
| August 07, 2025 | 20.1 | 21.15 | 21.15 | 21.3 | 20.1 | 20,372 |
| August 06, 2025 | 21.3 | 20.5 | 20.5 | 21.3 | 20.4 | 30,422 |
| August 05, 2025 | 21.7 | 21.3 | 21.3 | 22.1 | 21.3 | 30,853 |
| August 04, 2025 | 21.95 | 21.7 | 21.7 | 22.15 | 21.15 | 40,705 |
| July 31, 2025 | 22.9 | 22.65 | 22.65 | 23.25 | 22.5 | 27,095 |
| July 30, 2025 | 23.8 | 22.8 | 22.8 | 23.8 | 22.7 | 27,872 |
| July 29, 2025 | 24.2 | 23.75 | 23.75 | 24.45 | 23.5 | 49,223 |
| July 28, 2025 | 25.15 | 24.5 | 24.5 | 25.45 | 24.5 | 29,605 |
| July 25, 2025 | 25.5 | 24.75 | 24.75 | 25.7 | 24.75 | 40,045 |
| July 24, 2025 | 23.8 | 25.7 | 25.7 | 25.7 | 23.8 | 131,023 |
| July 23, 2025 | 21.6 | 22.55 | 22.55 | 23.45 | 21.6 | 27,705 |
| July 22, 2025 | 22.6 | 21.5 | 21.5 | 22.6 | 21.4 | 16,740 |
| July 21, 2025 | 22.2 | 22.5 | 22.5 | 22.95 | 22.15 | 26,787 |
| July 18, 2025 | 21.45 | 22.05 | 22.05 | 22.4 | 21.45 | 17,152 |
| July 17, 2025 | 21.3 | 21.35 | 21.35 | 21.65 | 21.2 | 11,194 |
| July 16, 2025 | 21.8 | 21.4 | 21.4 | 21.8 | 21.4 | 9,678 |
| July 15, 2025 | 21.45 | 21.7 | 21.7 | 22.15 | 21.35 | 23,084 |
| July 14, 2025 | 20.85 | 21.35 | 21.35 | 21.35 | 20.85 | 15,447 |
| July 11, 2025 | 21.15 | 20.95 | 20.95 | 21.35 | 20.9 | 22,833 |
| July 10, 2025 | 20.95 | 21.25 | 21.25 | 21.25 | 20.75 | 18,068 |
| July 09, 2025 | 20.7 | 20.85 | 20.85 | 21.2 | 20.7 | 10,170 |
| July 08, 2025 | 20.4 | 20.8 | 20.8 | 20.8 | 20.3 | 6,457 |
| July 07, 2025 | 21.1 | 20.3 | 20.3 | 21.1 | 20.3 | 15,468 |
| July 04, 2025 | 21.1 | 21 | 21 | 21.3 | 20.85 | 23,214 |