33.50
+0.8(+2.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 33.9 | 34 | 34 | 34.2 | 33.8 | 1,112 |
| June 11, 2025 | 34.7 | 34.2 | 34.2 | 34.7 | 33.6 | 4,335 |
| June 10, 2025 | 34.5 | 34.8 | 34.8 | 34.8 | 34.5 | 2,024 |
| June 06, 2025 | 35 | 35 | 35 | 35.4 | 34.4 | 2,626 |
| June 05, 2025 | 36 | 35 | 35 | 36 | 34.7 | 2,395 |
| June 04, 2025 | 36 | 35.8 | 35.8 | 36 | 35.6 | 653 |
| June 03, 2025 | 35.9 | 35.9 | 35.9 | 36 | 35.9 | 1,226 |
| June 02, 2025 | 35.3 | 36 | 36 | 36 | 35.3 | 720 |
| May 30, 2025 | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 10 |
| May 28, 2025 | 35.6 | 35.6 | 35.6 | 36.3 | 35.5 | 2,534 |
| May 27, 2025 | 36 | 36 | 36 | 36 | 36 | 218 |
| May 26, 2025 | 35.9 | 36 | 36 | 36 | 35.6 | 548 |
| May 23, 2025 | 36 | 35.7 | 35.7 | 36 | 35.7 | 812 |
| May 22, 2025 | 36 | 35.9 | 35.9 | 36 | 35.3 | 702 |
| May 21, 2025 | 35.4 | 35.8 | 35.8 | 35.8 | 35.2 | 2,990 |
