55.00
+0.3(+0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.3 | 54.7 | 54.7 | 55.7 | 54.3 | 8,364 |
| September 04, 2025 | 55.1 | 54.4 | 54.4 | 55.7 | 54.3 | 12,182 |
| September 03, 2025 | 55.5 | 55 | 55 | 56.1 | 55 | 14,035 |
| September 02, 2025 | 58.3 | 55.5 | 55.5 | 58.3 | 55.1 | 17,627 |
| September 01, 2025 | 56.5 | 58.2 | 58.2 | 58.5 | 56.2 | 15,650 |
| August 29, 2025 | 56.4 | 56.6 | 56.6 | 57 | 56.4 | 6,857 |
| August 28, 2025 | 56.8 | 57 | 57 | 58 | 56.6 | 10,770 |
| August 27, 2025 | 56.6 | 56.4 | 56.4 | 56.8 | 55.7 | 9,238 |
| August 26, 2025 | 57.3 | 56.6 | 56.6 | 57.3 | 55.1 | 81,480 |
| August 25, 2025 | 56.7 | 57.3 | 57.3 | 58.8 | 56.6 | 26,447 |
| August 22, 2025 | 56.2 | 55.7 | 55.7 | 57.2 | 55.5 | 26,837 |
| August 21, 2025 | 57.5 | 55.9 | 55.9 | 57.5 | 55.8 | 9,346 |
| August 20, 2025 | 59 | 56.7 | 56.7 | 59 | 56.6 | 12,212 |
| August 19, 2025 | 54.1 | 58.3 | 58.3 | 58.4 | 54.1 | 21,324 |
| August 18, 2025 | 56.7 | 53.5 | 53.5 | 56.7 | 53.5 | 20,165 |
| August 15, 2025 | 56.9 | 55.7 | 55.7 | 56.9 | 55.6 | 12,092 |
| August 14, 2025 | 57.8 | 56.5 | 56.5 | 58.1 | 56.5 | 9,374 |
| August 13, 2025 | 60 | 57.5 | 57.5 | 60.6 | 57.3 | 13,704 |
| August 12, 2025 | 59.2 | 59.7 | 59.7 | 59.9 | 58.1 | 11,696 |
| August 11, 2025 | 60 | 58.9 | 58.9 | 62.9 | 58.4 | 20,395 |
| August 08, 2025 | 60.3 | 58.2 | 58.2 | 60.5 | 58 | 10,165 |
| August 07, 2025 | 60.4 | 60.1 | 60.1 | 61.3 | 59.7 | 6,446 |
| August 06, 2025 | 59.6 | 59.6 | 59.6 | 60.2 | 59.3 | 10,274 |
| August 05, 2025 | 60.8 | 59.3 | 59.3 | 61 | 59.1 | 10,009 |
| August 04, 2025 | 58.5 | 60.6 | 60.6 | 61.2 | 58.5 | 10,109 |
| July 31, 2025 | 62 | 62 | 62 | 63 | 61.6 | 8,838 |
| July 30, 2025 | 63 | 62.5 | 62.5 | 64.4 | 62.5 | 7,713 |
| July 29, 2025 | 65 | 63.5 | 63.5 | 66 | 63.5 | 8,093 |
| July 28, 2025 | 66.8 | 64.9 | 64.9 | 67.7 | 64.9 | 9,291 |
| July 25, 2025 | 67.2 | 65.8 | 65.8 | 67.6 | 65.8 | 7,014 |
| July 24, 2025 | 66.5 | 67 | 67 | 67.3 | 66 | 6,782 |
| July 23, 2025 | 67 | 66.6 | 66.6 | 68.3 | 66.6 | 4,711 |
| July 22, 2025 | 67.7 | 66.7 | 66.7 | 68.2 | 65.8 | 8,199 |
| July 21, 2025 | 68.2 | 67.5 | 67.5 | 68.7 | 67 | 9,999 |
| July 18, 2025 | 66.9 | 68.2 | 68.2 | 72.3 | 64.6 | 32,240 |
| July 17, 2025 | 67.7 | 70 | 70 | 70.9 | 67.7 | 7,522 |
| July 16, 2025 | 68.8 | 67.9 | 67.9 | 69.4 | 67.9 | 6,260 |
| July 15, 2025 | 69.8 | 68.8 | 68.8 | 71 | 68.7 | 3,451 |
| July 14, 2025 | 69.5 | 69.5 | 69.5 | 70.2 | 69.5 | 17,081 |
| July 11, 2025 | 69.9 | 69.5 | 69.5 | 70 | 68.5 | 5,570 |
| July 10, 2025 | 69.4 | 70.1 | 70.1 | 70.4 | 69 | 4,846 |
| July 09, 2025 | 68.2 | 69 | 69 | 69.7 | 68.2 | 2,074 |
| July 08, 2025 | 68.1 | 68.9 | 68.9 | 68.9 | 67.1 | 7,316 |
| July 07, 2025 | 68.7 | 68.1 | 68.1 | 69 | 67.8 | 3,559 |
| July 04, 2025 | 69.5 | 69.2 | 69.2 | 69.6 | 67.9 | 3,803 |
| July 03, 2025 | 70 | 69.5 | 69.5 | 71.2 | 69.3 | 8,415 |
| July 02, 2025 | 68.8 | 69.7 | 69.7 | 69.7 | 68.5 | 4,428 |
| July 01, 2025 | 68.6 | 68.2 | 68.2 | 68.6 | 67 | 5,576 |
| June 30, 2025 | 69.7 | 68.1 | 68.1 | 69.7 | 68.1 | 6,617 |
| June 27, 2025 | 70.1 | 69.8 | 69.8 | 70.2 | 69.2 | 3,415 |
| June 26, 2025 | 68.7 | 69.5 | 69.5 | 70 | 68.6 | 4,636 |
| June 25, 2025 | 72 | 68.7 | 68.7 | 72.6 | 68.7 | 11,150 |
| June 24, 2025 | 70.9 | 71.8 | 71.8 | 72 | 70.9 | 4,544 |
| June 23, 2025 | 72.1 | 70.7 | 70.7 | 72.5 | 70.7 | 4,215 |
| June 20, 2025 | 71 | 72.1 | 72.1 | 73.1 | 71 | 10,204 |
| June 19, 2025 | 71.7 | 70.6 | 70.6 | 71.7 | 70.6 | 5,297 |
| June 18, 2025 | 76.1 | 72.8 | 72.8 | 76.1 | 72.8 | 7,353 |
| June 17, 2025 | 75.7 | 74.7 | 74.7 | 76.4 | 74.7 | 4,270 |
| June 16, 2025 | 75.5 | 76.1 | 76.1 | 76.4 | 74.7 | 4,824 |
| June 13, 2025 | 76.1 | 74.5 | 74.5 | 76.2 | 73.4 | 11,994 |
