52.20
+1.8(+3.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 50.5 | 52.2 | 52.2 | 52.5 | 50.4 | 64,057 |
| December 22, 2025 | 49.4 | 50.4 | 50.4 | 50.4 | 48.85 | 20,197 |
| December 19, 2025 | 49.95 | 49.35 | 49.35 | 50.4 | 49 | 61,725 |
| December 18, 2025 | 48.75 | 50.1 | 50.1 | 50.1 | 48.6 | 48,407 |
| December 17, 2025 | 50.2 | 48.4 | 48.4 | 50.2 | 47.7 | 31,430 |
| December 16, 2025 | 49.5 | 48.95 | 48.95 | 50.4 | 48.8 | 27,928 |
| December 15, 2025 | 49.2 | 49.55 | 49.55 | 50.3 | 48.75 | 33,286 |
| December 12, 2025 | 50.2 | 49.25 | 49.25 | 50.8 | 49.05 | 41,629 |
| December 11, 2025 | 51 | 48.9 | 48.9 | 51 | 48.9 | 27,627 |
| December 10, 2025 | 49.75 | 49.45 | 49.45 | 50.2 | 48.3 | 38,896 |
| December 09, 2025 | 50.4 | 49.9 | 49.9 | 51.4 | 49.8 | 32,698 |
| December 08, 2025 | 50.3 | 50.5 | 50.5 | 50.9 | 49.7 | 44,597 |
| December 05, 2025 | 51.1 | 50.4 | 50.4 | 51.1 | 49.8 | 28,989 |
| December 04, 2025 | 49.95 | 50.2 | 50.2 | 50.6 | 49.35 | 18,367 |
| December 03, 2025 | 49.25 | 49 | 49 | 51.1 | 48.9 | 17,278 |
| December 02, 2025 | 50.4 | 49.05 | 49.05 | 50.4 | 48.95 | 31,365 |
| December 01, 2025 | 49.4 | 50.3 | 50.3 | 50.7 | 49 | 29,778 |
| November 28, 2025 | 48.9 | 49.25 | 49.25 | 49.3 | 48.35 | 27,671 |
| November 27, 2025 | 47.85 | 48.6 | 48.6 | 49 | 47.85 | 40,544 |
| November 26, 2025 | 50 | 47.4 | 47.4 | 50 | 46.95 | 70,189 |
| November 25, 2025 | 48.1 | 49.5 | 49.5 | 49.7 | 47.6 | 47,911 |
| November 24, 2025 | 46.3 | 47.75 | 47.75 | 48.1 | 46.3 | 65,873 |
| November 21, 2025 | 46.3 | 45.85 | 45.85 | 46.8 | 45.5 | 32,423 |
| November 20, 2025 | 49 | 46.5 | 46.5 | 49 | 46.3 | 19,419 |
| November 19, 2025 | 46.6 | 47.5 | 47.5 | 48.1 | 46.3 | 18,840 |
| November 18, 2025 | 47.4 | 46.3 | 46.3 | 47.55 | 46.2 | 28,687 |
| November 17, 2025 | 51.9 | 47.45 | 47.45 | 51.9 | 47.45 | 37,322 |
| November 14, 2025 | 48.45 | 47.85 | 47.85 | 49 | 47.6 | 23,800 |
| November 13, 2025 | 49.7 | 48.7 | 48.7 | 50.6 | 48.15 | 22,700 |
| November 12, 2025 | 50.2 | 49.5 | 49.5 | 50.6 | 49.2 | 55,043 |
| November 11, 2025 | 48.9 | 49.75 | 49.75 | 50 | 48.25 | 29,391 |
| November 10, 2025 | 48.35 | 48.7 | 48.7 | 51.2 | 48.3 | 46,413 |
| November 07, 2025 | 48.1 | 47.5 | 47.5 | 49.5 | 47.05 | 33,669 |
| November 06, 2025 | 44.5 | 47.75 | 47.75 | 49.7 | 42.5 | 124,284 |
| November 05, 2025 | 50 | 49.85 | 49.85 | 50.3 | 48.65 | 26,724 |
| November 04, 2025 | 50.6 | 49.6 | 49.6 | 50.8 | 49.45 | 19,487 |
| November 03, 2025 | 52.6 | 50.6 | 50.6 | 52.8 | 50.4 | 19,126 |
| October 31, 2025 | 51.7 | 52.4 | 52.4 | 52.6 | 51.5 | 17,178 |
| October 30, 2025 | 54.8 | 51.6 | 51.6 | 54.8 | 51.5 | 10,701 |
| October 29, 2025 | 53.9 | 51.5 | 51.5 | 53.9 | 51.4 | 23,049 |
| October 28, 2025 | 53.7 | 52.4 | 52.4 | 53.7 | 52.4 | 15,216 |
| October 27, 2025 | 54 | 53.7 | 53.7 | 54.4 | 53.2 | 12,169 |
| October 24, 2025 | 54.7 | 54.1 | 54.1 | 55.3 | 53.6 | 66,000 |
| October 23, 2025 | 54.7 | 54.2 | 54.2 | 54.7 | 53.7 | 16,209 |
| October 22, 2025 | 54.7 | 53.7 | 53.7 | 55.7 | 53 | 11,722 |
| October 21, 2025 | 53 | 54.9 | 54.9 | 54.9 | 52.3 | 11,973 |
| October 20, 2025 | 53 | 52.8 | 52.8 | 53 | 51.7 | 8,758 |
| October 17, 2025 | 52.8 | 53.1 | 53.1 | 53.4 | 52.2 | 9,456 |
| October 16, 2025 | 52.6 | 53 | 53 | 53.4 | 52.4 | 20,071 |
| October 15, 2025 | 52.9 | 52.1 | 52.1 | 53.1 | 51.5 | 27,087 |
| October 14, 2025 | 54.1 | 52.6 | 52.6 | 54.1 | 52.4 | 12,138 |
| October 13, 2025 | 55 | 54.1 | 54.1 | 55.3 | 53.8 | 15,104 |
| October 10, 2025 | 56.5 | 54.5 | 54.5 | 56.8 | 54.5 | 26,417 |
| October 09, 2025 | 57.6 | 56.6 | 56.6 | 57.6 | 56 | 31,091 |
| October 08, 2025 | 57.6 | 57.4 | 57.4 | 58.3 | 57.2 | 12,922 |
| October 07, 2025 | 58.3 | 57.1 | 57.1 | 58.7 | 57.1 | 23,486 |
| October 06, 2025 | 57.7 | 57.8 | 57.8 | 57.9 | 56 | 16,115 |
| October 03, 2025 | 56.2 | 56.6 | 56.6 | 57.8 | 55.7 | 20,956 |
| October 02, 2025 | 54.3 | 56.1 | 56.1 | 56.6 | 54.3 | 29,817 |
| October 01, 2025 | 53.2 | 54.2 | 54.2 | 54.8 | 52.9 | 51,128 |