53.80
+0.3(+0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.9 | 53.8 | 53.8 | 54.1 | 52.8 | 17,904 |
| September 25, 2025 | 56 | 53.5 | 53.5 | 56.2 | 53.4 | 15,530 |
| September 24, 2025 | 56.1 | 54.8 | 54.8 | 56.1 | 54.8 | 26,040 |
| September 23, 2025 | 58.1 | 56.1 | 56.1 | 58.2 | 55.6 | 23,596 |
| September 22, 2025 | 57.6 | 57 | 57 | 57.7 | 56.5 | 19,197 |
| September 19, 2025 | 58 | 57.7 | 57.7 | 58.6 | 57 | 62,837 |
| September 18, 2025 | 58.4 | 58 | 58 | 59.7 | 58 | 13,409 |
| September 17, 2025 | 58.9 | 58.2 | 58.2 | 59.2 | 57.6 | 27,667 |
| September 16, 2025 | 59.3 | 58.8 | 58.8 | 59.4 | 58 | 19,264 |
| September 15, 2025 | 57.4 | 58.6 | 58.6 | 59 | 57.4 | 27,984 |
| September 12, 2025 | 58.5 | 57.4 | 57.4 | 58.5 | 57.4 | 19,931 |
| September 11, 2025 | 57.2 | 57.9 | 57.9 | 58.3 | 57.2 | 19,694 |
| September 10, 2025 | 62.4 | 57.2 | 57.2 | 62.4 | 56.5 | 7,199 |
| September 09, 2025 | 63 | 57.6 | 57.6 | 63 | 57.6 | 20,155 |
| September 08, 2025 | 58.9 | 58.1 | 58.1 | 59 | 57.9 | 13,837 |
| September 05, 2025 | 59.4 | 58.3 | 58.3 | 59.4 | 58 | 29,407 |
| September 04, 2025 | 59.6 | 59.1 | 59.1 | 60.6 | 59.1 | 17,971 |
| September 03, 2025 | 66 | 59.4 | 59.4 | 66 | 58.8 | 34,434 |
| September 02, 2025 | 60.9 | 60.7 | 60.7 | 61.5 | 59.9 | 46,160 |
| September 01, 2025 | 61.7 | 60.9 | 60.9 | 62.3 | 60.7 | 21,015 |
| August 29, 2025 | 62.7 | 61.4 | 61.4 | 62.7 | 60.3 | 27,619 |
| August 28, 2025 | 62.5 | 61.8 | 61.8 | 63.2 | 61.5 | 23,832 |
| August 27, 2025 | 65.2 | 62.3 | 62.3 | 65.4 | 62.2 | 29,245 |
| August 26, 2025 | 65.2 | 65.3 | 65.3 | 66.5 | 65.2 | 44,695 |
| August 25, 2025 | 68.2 | 66.2 | 66.2 | 68.2 | 66.1 | 15,490 |
| August 22, 2025 | 68 | 68.2 | 68.2 | 68.8 | 68 | 31,649 |
| August 21, 2025 | 69.3 | 68 | 68 | 70 | 67.7 | 431,277 |
| August 20, 2025 | 66.4 | 69.5 | 69.5 | 70.6 | 66.4 | 37,440 |
| August 19, 2025 | 64.2 | 67.1 | 67.1 | 67.3 | 58.8 | 70,106 |
| August 18, 2025 | 65.8 | 66.8 | 66.8 | 66.8 | 65.3 | 17,475 |
| August 15, 2025 | 66 | 65.1 | 65.1 | 66.5 | 65.1 | 10,068 |
| August 14, 2025 | 66.7 | 65.7 | 65.7 | 66.8 | 65.5 | 7,125 |
| August 13, 2025 | 67 | 66.4 | 66.4 | 68.3 | 66.4 | 19,556 |
| August 12, 2025 | 67.1 | 67 | 67 | 67.6 | 66.1 | 7,964 |
| August 11, 2025 | 66.9 | 67.4 | 67.4 | 67.9 | 66.6 | 9,887 |
| August 08, 2025 | 68.1 | 66.5 | 66.5 | 68.3 | 66.4 | 6,512 |
| August 07, 2025 | 66.8 | 67.8 | 67.8 | 68.6 | 66.8 | 10,243 |
| August 06, 2025 | 69 | 66.5 | 66.5 | 69.7 | 66.5 | 21,922 |
| August 05, 2025 | 73.5 | 69.3 | 69.3 | 73.5 | 69.3 | 16,440 |
| August 04, 2025 | 71.2 | 70.3 | 70.3 | 72.6 | 69.9 | 21,576 |
| July 31, 2025 | 76.3 | 74.8 | 74.8 | 76.7 | 74.5 | 14,876 |
| July 30, 2025 | 76 | 76.2 | 76.2 | 77.1 | 75.8 | 9,968 |
| July 29, 2025 | 76 | 75.9 | 75.9 | 76.7 | 75.6 | 8,758 |
| July 28, 2025 | 76 | 76.4 | 76.4 | 77.8 | 75.8 | 12,992 |
| July 25, 2025 | 74.8 | 75.6 | 75.6 | 75.6 | 74.6 | 14,396 |
| July 24, 2025 | 73.2 | 74.8 | 74.8 | 74.8 | 73.2 | 10,207 |
| July 23, 2025 | 72 | 72.6 | 72.6 | 72.8 | 71.4 | 9,582 |
| July 22, 2025 | 71 | 71.3 | 71.3 | 72.4 | 71 | 24,023 |
| July 21, 2025 | 73.7 | 72.9 | 72.9 | 74.2 | 72.2 | 8,782 |
| July 18, 2025 | 71.1 | 74 | 74 | 74.7 | 71.1 | 9,659 |
| July 17, 2025 | 73.5 | 74.2 | 74.2 | 74.7 | 73.5 | 7,913 |
| July 16, 2025 | 74.4 | 73.4 | 73.4 | 74.4 | 71.8 | 11,612 |
| July 15, 2025 | 72.8 | 72.6 | 72.6 | 73.8 | 72 | 10,350 |
| July 14, 2025 | 72.8 | 72.5 | 72.5 | 72.8 | 71.5 | 12,291 |
| July 11, 2025 | 72.8 | 72.5 | 72.5 | 72.8 | 71.5 | 11,919 |
| July 10, 2025 | 69 | 72.3 | 72.3 | 72.3 | 69 | 16,664 |
| July 09, 2025 | 70.2 | 70.2 | 70.2 | 70.6 | 69.8 | 13,703 |
| July 08, 2025 | 70.9 | 69.8 | 69.8 | 70.9 | 69.6 | 17,389 |
| July 07, 2025 | 71.5 | 70.8 | 70.8 | 71.5 | 70.6 | 11,187 |
| July 04, 2025 | 71.3 | 71 | 71 | 71.3 | 70.3 | 11,129 |