29.40
-0.4(-1.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.5 | 29.4 | 29.4 | 29.6 | 28.9 | 4,491 |
| November 06, 2025 | 29.5 | 29.8 | 29.8 | 29.8 | 29.4 | 315 |
| November 05, 2025 | 30.1 | 29.4 | 29.4 | 30.1 | 29.4 | 422 |
| November 04, 2025 | 30.3 | 30.9 | 30.9 | 30.9 | 29.7 | 1,164 |
| November 03, 2025 | 30.8 | 30.3 | 30.3 | 31.6 | 30.3 | 1,572 |
| October 31, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 701 |
| October 30, 2025 | 30.6 | 31 | 31 | 31 | 30.3 | 1,507 |
| October 29, 2025 | 31.4 | 30.9 | 30.9 | 31.4 | 30.8 | 1,226 |
| October 28, 2025 | 31.5 | 31 | 31 | 31.5 | 30.1 | 1,228 |
| October 27, 2025 | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 144 |
| October 24, 2025 | 30.8 | 31.4 | 31.4 | 31.4 | 30.2 | 2,465 |
| October 23, 2025 | 30.6 | 31.4 | 31.4 | 31.4 | 30.5 | 136 |
| October 22, 2025 | 30.5 | 30.5 | 30.5 | 30.7 | 30.5 | 1,537 |
| October 21, 2025 | 30.1 | 31 | 31 | 31 | 30 | 1,879 |
| October 20, 2025 | 30.8 | 30 | 30 | 30.8 | 30 | 2,098 |
| October 17, 2025 | 30.8 | 31.5 | 31.5 | 31.7 | 30.5 | 4,972 |
| October 16, 2025 | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 156 |
| October 15, 2025 | 31.5 | 30.9 | 30.9 | 31.5 | 30.8 | 1,226 |
| October 14, 2025 | 31.1 | 31.5 | 31.5 | 31.5 | 31.1 | 535 |
| October 13, 2025 | 31.1 | 31.5 | 31.5 | 31.5 | 31.1 | 26 |
| October 10, 2025 | 30.9 | 31.4 | 31.4 | 31.4 | 30.9 | 209 |
| October 09, 2025 | 30.3 | 31.4 | 31.4 | 31.4 | 30.3 | 1,015 |
| October 08, 2025 | 31.4 | 30.7 | 30.7 | 31.4 | 30.7 | 1,546 |
| October 07, 2025 | 31.1 | 31.4 | 31.4 | 31.4 | 31 | 480 |
| October 06, 2025 | 32.6 | 31.5 | 31.5 | 32.6 | 30.8 | 534 |
| October 03, 2025 | 31 | 32 | 32 | 32.7 | 31 | 2,276 |
| October 02, 2025 | 31 | 31 | 31 | 31 | 30.9 | 1,650 |
| October 01, 2025 | 31 | 31 | 31 | 31 | 31 | 2,091 |
| September 30, 2025 | 31 | 31 | 31 | 31 | 30.9 | 150 |
| September 29, 2025 | 31 | 31 | 31 | 31.4 | 31 | 1,329 |
| September 26, 2025 | 31.2 | 30.9 | 30.9 | 31.4 | 30.9 | 297 |
| September 25, 2025 | 31.5 | 31.9 | 31.9 | 31.9 | 31.2 | 1,248 |
| September 24, 2025 | 31.5 | 32 | 32 | 32 | 31.5 | 161 |
| September 23, 2025 | 31.5 | 32 | 32 | 32 | 31.1 | 1,098 |
| September 22, 2025 | 31.5 | 31.9 | 31.9 | 31.9 | 31.4 | 1,823 |
| September 19, 2025 | 32.1 | 31.9 | 31.9 | 32.1 | 31.2 | 479 |
| September 18, 2025 | 32 | 32.6 | 32.6 | 32.6 | 32 | 639 |
| September 17, 2025 | 32 | 32.3 | 32.3 | 32.5 | 31.6 | 3,563 |
| September 16, 2025 | 32 | 32 | 32 | 32 | 32 | 1,550 |
| September 15, 2025 | 31.3 | 32 | 32 | 32 | 31.3 | 1,561 |
| September 12, 2025 | 31.7 | 31 | 31 | 31.7 | 31 | 266 |
| September 11, 2025 | 31.3 | 31.2 | 31.2 | 31.8 | 31 | 2,358 |
| September 10, 2025 | 31.3 | 31.3 | 31.3 | 31.3 | 30.7 | 1,295 |
| September 09, 2025 | 31.2 | 31.8 | 31.8 | 31.8 | 31.2 | 184 |
| September 08, 2025 | 31 | 31.3 | 31.3 | 31.9 | 31 | 349 |
| September 05, 2025 | 31 | 31 | 31 | 31.9 | 31 | 1,823 |
| September 04, 2025 | 31.3 | 31.5 | 31.5 | 31.5 | 31 | 433 |
| September 03, 2025 | 31.2 | 31.5 | 31.5 | 31.5 | 31 | 3,121 |
| September 02, 2025 | 32.3 | 32 | 32 | 32.3 | 31.5 | 5,251 |
| September 01, 2025 | 31.9 | 32.3 | 32.3 | 32.3 | 31.7 | 1,133 |
| August 29, 2025 | 31.9 | 32.6 | 32.6 | 32.6 | 31.9 | 324 |
| August 28, 2025 | 32.5 | 32.5 | 32.5 | 32.6 | 31.6 | 3,040 |
| August 27, 2025 | 33 | 33 | 33 | 33.6 | 32.2 | 402 |
| August 26, 2025 | 32.2 | 32.5 | 32.5 | 32.8 | 32.1 | 885 |
| August 25, 2025 | 32.7 | 32.2 | 32.2 | 33 | 32.1 | 2,128 |
| August 22, 2025 | 34 | 33.8 | 33.8 | 34 | 32.8 | 914 |
| August 21, 2025 | 33 | 33.5 | 33.5 | 33.9 | 33 | 293 |
| August 20, 2025 | 33 | 33.8 | 33.8 | 33.8 | 32.7 | 331 |
| August 19, 2025 | 33.5 | 32.7 | 32.7 | 34 | 32.7 | 968 |
| August 18, 2025 | 32.5 | 32.7 | 32.7 | 32.9 | 32.5 | 252 |