31.00
-0.5(-1.59%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 15, 2025 | 32.4 | 32.5 | 32.5 | 32.9 | 32.4 | 427 |
August 14, 2025 | 32.8 | 32.5 | 32.5 | 32.8 | 32.2 | 2,279 |
August 13, 2025 | 34.4 | 32.7 | 32.7 | 34.4 | 32.6 | 992 |
August 12, 2025 | 32.9 | 33 | 33 | 33 | 32.9 | 681 |
August 11, 2025 | 33 | 32.9 | 32.9 | 33.8 | 32.6 | 573 |
August 08, 2025 | 33.2 | 33.7 | 33.7 | 33.7 | 33.2 | 206 |
August 07, 2025 | 33.7 | 33.3 | 33.3 | 33.7 | 33 | 1,311 |
August 06, 2025 | 33.7 | 33 | 33 | 33.7 | 33 | 1,408 |
August 05, 2025 | 34.6 | 33.9 | 33.9 | 34.6 | 33.7 | 1,271 |
August 04, 2025 | 33.6 | 34.9 | 34.9 | 35 | 33.5 | 1,532 |
July 31, 2025 | 34.2 | 34.2 | 34.2 | 35 | 34 | 3,896 |
July 30, 2025 | 34.6 | 34.2 | 34.2 | 34.8 | 34.2 | 1,762 |
July 29, 2025 | 36.5 | 34.6 | 34.6 | 36.5 | 34.5 | 2,395 |
July 28, 2025 | 36.9 | 35.9 | 35.9 | 36.9 | 35.9 | 2,168 |
July 25, 2025 | 37.5 | 36.4 | 36.4 | 37.5 | 36 | 5,073 |
July 24, 2025 | 37 | 37.8 | 37.8 | 37.8 | 36.7 | 999 |
July 23, 2025 | 36.8 | 37 | 37 | 37 | 36.7 | 1,595 |
July 22, 2025 | 37.1 | 36.3 | 36.3 | 37.5 | 36.3 | 2,329 |
July 21, 2025 | 36 | 37 | 37 | 37.9 | 36 | 6,149 |
July 18, 2025 | 33.6 | 35.8 | 35.8 | 36 | 33.6 | 13,964 |
July 17, 2025 | 32 | 32 | 32 | 32.4 | 32 | 5,220 |
July 16, 2025 | 32 | 31.8 | 31.8 | 32 | 31.8 | 1,022 |
July 15, 2025 | 32.2 | 32 | 32 | 32.3 | 31.7 | 6,202 |
July 14, 2025 | 32 | 32 | 32 | 32.5 | 31.9 | 6,887 |
July 11, 2025 | 33 | 32.5 | 32.5 | 33 | 32.5 | 1,974 |
July 10, 2025 | 33 | 33 | 33 | 33 | 33 | 444 |
July 09, 2025 | 32.9 | 33 | 33 | 33 | 32.9 | 161 |
July 08, 2025 | 33.1 | 32.5 | 32.5 | 33.1 | 32.4 | 1,837 |
July 07, 2025 | 33.3 | 33.1 | 33.1 | 33.3 | 33.1 | 431 |
July 04, 2025 | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 25 |
July 03, 2025 | 33 | 33 | 33 | 34 | 33 | 1,093 |
July 02, 2025 | 33.2 | 33.6 | 33.6 | 33.6 | 33 | 144 |
July 01, 2025 | 33.6 | 33 | 33 | 33.6 | 33 | 549 |
June 30, 2025 | 33.8 | 33.6 | 33.6 | 33.8 | 33.1 | 1,111 |
June 27, 2025 | 32 | 34 | 34 | 34 | 32 | 3,396 |
June 26, 2025 | 32 | 32 | 32 | 32.5 | 32 | 2,314 |
June 25, 2025 | 32 | 31.9 | 31.9 | 32 | 31.7 | 318 |
June 24, 2025 | 32 | 32 | 32 | 32.8 | 32 | 2,711 |
June 23, 2025 | 31.9 | 32 | 32 | 32.4 | 31.1 | 3,209 |
June 20, 2025 | 32 | 31.3 | 31.3 | 32 | 31 | 4,579 |
June 19, 2025 | 32.6 | 31 | 31 | 33.1 | 31 | 2,858 |
June 18, 2025 | 34 | 33.5 | 33.5 | 34 | 33.5 | 339 |
June 17, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 22 |
June 16, 2025 | 34.1 | 34.6 | 34.6 | 34.6 | 34 | 177 |
June 13, 2025 | 33.7 | 34 | 34 | 34 | 32.6 | 4,168 |