19.54
-0.32(-1.61%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.89 | 19.54 | 19.54 | 19.98 | 19.41 | 235,249 |
September 25, 2025 | 20.12 | 19.86 | 19.86 | 20.28 | 19.8 | 157,243 |
September 24, 2025 | 20.36 | 20.2 | 20.2 | 20.44 | 20.14 | 99,502 |
September 23, 2025 | 20.14 | 20.54 | 20.54 | 20.62 | 20.14 | 252,956 |
September 22, 2025 | 20.3 | 20.12 | 20.12 | 20.3 | 20 | 111,222 |
September 19, 2025 | 20.74 | 20.2 | 20.2 | 20.74 | 20.2 | 258,556 |
September 18, 2025 | 21 | 20.68 | 20.68 | 21.08 | 20.64 | 158,835 |
September 17, 2025 | 21 | 20.86 | 20.86 | 21.12 | 20.84 | 112,189 |
September 16, 2025 | 21.1 | 21 | 21 | 21.28 | 20.94 | 92,482 |
September 15, 2025 | 21.16 | 21.18 | 21.18 | 21.42 | 21.06 | 109,630 |
September 12, 2025 | 21 | 21.16 | 21.16 | 21.22 | 20.76 | 233,231 |
September 11, 2025 | 20.3 | 20.82 | 20.82 | 20.88 | 20.18 | 231,617 |
September 10, 2025 | 20.1 | 20.2 | 20.2 | 20.34 | 20 | 131,814 |
September 09, 2025 | 20.18 | 20.06 | 20.06 | 20.38 | 19.88 | 212,918 |
September 08, 2025 | 20.14 | 20.22 | 20.22 | 20.36 | 20.14 | 114,632 |
September 05, 2025 | 20.4 | 20.18 | 20.18 | 20.54 | 20.04 | 157,480 |
September 04, 2025 | 20.1 | 20.2 | 20.2 | 20.5 | 20.1 | 176,938 |
September 03, 2025 | 20.7 | 20.12 | 20.12 | 20.7 | 20.12 | 325,511 |
September 02, 2025 | 21.26 | 20.32 | 20.32 | 21.34 | 20.32 | 238,941 |
September 01, 2025 | 21.5 | 21.34 | 21.34 | 22.1 | 21.3 | 321,384 |
August 29, 2025 | 21.5 | 21.28 | 21.28 | 21.64 | 21.28 | 191,123 |
August 28, 2025 | 21.2 | 21.56 | 21.56 | 22.22 | 21.14 | 373,730 |
August 27, 2025 | 22.6 | 20.86 | 20.86 | 22.6 | 20.54 | 825,700 |
August 26, 2025 | 22.9 | 22.7 | 22.7 | 22.9 | 22.5 | 150,173 |
August 25, 2025 | 23.2 | 22.86 | 22.86 | 23.32 | 22.86 | 159,437 |
August 22, 2025 | 22.26 | 23.1 | 23.1 | 23.2 | 22.24 | 199,013 |
August 21, 2025 | 22.58 | 22.34 | 22.34 | 22.6 | 22.28 | 147,124 |
August 20, 2025 | 23.4 | 22.6 | 22.6 | 23.4 | 22.6 | 256,713 |
August 19, 2025 | 22.22 | 23.34 | 23.34 | 23.34 | 22.04 | 414,543 |
August 18, 2025 | 21.6 | 21.48 | 21.48 | 21.8 | 21.36 | 65,611 |
August 15, 2025 | 21.8 | 21.62 | 21.62 | 21.82 | 21.6 | 57,947 |
August 14, 2025 | 21.82 | 21.68 | 21.68 | 22.02 | 21.62 | 73,723 |
August 13, 2025 | 22.12 | 21.82 | 21.82 | 22.12 | 21.76 | 96,447 |
August 12, 2025 | 21.88 | 22.04 | 22.04 | 22.14 | 21.82 | 81,372 |
August 11, 2025 | 22.5 | 21.82 | 21.82 | 22.5 | 21.82 | 103,558 |
August 08, 2025 | 22.2 | 22.42 | 22.42 | 22.56 | 22.08 | 158,918 |
August 07, 2025 | 21.04 | 22.08 | 22.08 | 22.22 | 21.04 | 223,133 |
August 06, 2025 | 21.02 | 21.26 | 21.26 | 21.4 | 21.02 | 114,280 |
August 05, 2025 | 20.9 | 20.96 | 20.96 | 21.24 | 20.9 | 100,226 |
August 04, 2025 | 20.92 | 20.84 | 20.84 | 21.2 | 20.72 | 269,365 |
July 31, 2025 | 21.92 | 21.6 | 21.6 | 22.3 | 21.6 | 129,255 |
July 30, 2025 | 21.72 | 21.88 | 21.88 | 22.16 | 21.72 | 79,529 |
July 29, 2025 | 21.88 | 21.8 | 21.8 | 22.18 | 21.74 | 128,216 |
July 28, 2025 | 22.18 | 22 | 22 | 22.7 | 21.82 | 324,530 |
July 25, 2025 | 21.22 | 21.88 | 21.88 | 21.88 | 20.94 | 214,138 |
July 24, 2025 | 21.26 | 21.34 | 21.34 | 21.68 | 21.16 | 301,758 |
July 23, 2025 | 20.68 | 21.04 | 21.04 | 21.16 | 20.68 | 175,925 |
July 22, 2025 | 20.2 | 20.5 | 20.5 | 20.5 | 19.87 | 136,071 |
July 21, 2025 | 20.5 | 20.5 | 20.5 | 20.92 | 20.38 | 111,507 |
July 18, 2025 | 20.42 | 20.64 | 20.64 | 20.72 | 20.38 | 78,627 |
July 17, 2025 | 20.28 | 20.36 | 20.36 | 20.52 | 20.22 | 79,388 |
July 16, 2025 | 20.5 | 20.04 | 20.04 | 20.68 | 20.04 | 102,675 |
July 15, 2025 | 20.66 | 20.66 | 20.66 | 20.94 | 20.54 | 96,902 |
July 14, 2025 | 20.64 | 20.6 | 20.6 | 20.8 | 20.42 | 109,189 |
July 11, 2025 | 20.92 | 20.84 | 20.84 | 21.12 | 20.7 | 134,327 |
July 10, 2025 | 20.56 | 21 | 21 | 21.16 | 20.42 | 196,521 |
July 09, 2025 | 19.52 | 20.46 | 20.46 | 20.52 | 19.42 | 226,499 |
July 08, 2025 | 19.4 | 19.55 | 19.55 | 19.63 | 19.3 | 106,663 |
July 07, 2025 | 19.31 | 19.38 | 19.38 | 19.46 | 19.27 | 72,886 |
July 04, 2025 | 19.46 | 19.34 | 19.34 | 19.46 | 19.22 | 72,385 |