30.30
-0.2(-0.66%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.5 | 30.3 | 30.3 | 30.3 | 29.5 | 211 |
| January 13, 2026 | 30.5 | 30.5 | 30.5 | 30.5 | 29.5 | 1,229 |
| January 12, 2026 | 30.9 | 30.9 | 30.9 | 30.9 | 30.6 | 536 |
| January 09, 2026 | 31.6 | 31 | 31 | 31.6 | 30.5 | 2,605 |
| January 08, 2026 | 31 | 31.5 | 31.5 | 31.5 | 30.8 | 43 |
| January 07, 2026 | 30.9 | 30.9 | 30.9 | 30.9 | 30.3 | 811 |
| January 06, 2026 | 30.7 | 30.8 | 30.8 | 30.8 | 30.7 | 64 |
| January 05, 2026 | 29.7 | 30.8 | 30.8 | 30.8 | 29.7 | 4,323 |
| December 30, 2025 | 29.3 | 29.7 | 29.7 | 29.7 | 29 | 469 |
| December 29, 2025 | 28.9 | 29.4 | 29.4 | 29.4 | 28.9 | 656 |
| December 23, 2025 | 29 | 29 | 29 | 29.2 | 29 | 946 |
| December 22, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29 | 229 |
| December 19, 2025 | 30.3 | 30.2 | 30.2 | 30.3 | 30.2 | 736 |
| December 18, 2025 | 29 | 28.3 | 28.3 | 29 | 28.3 | 625 |
| December 17, 2025 | 29 | 29 | 29 | 29 | 29 | 1 |
| December 16, 2025 | 29 | 29.9 | 29.9 | 29.9 | 29 | 37 |
| December 15, 2025 | 29.4 | 29 | 29 | 29.4 | 28.9 | 3,881 |
| December 12, 2025 | 29.9 | 29.5 | 29.5 | 29.9 | 29.4 | 252 |
| December 11, 2025 | 29.8 | 30 | 30 | 30 | 28.1 | 1,264 |
| December 10, 2025 | 29.3 | 29.5 | 29.5 | 29.5 | 28 | 4,244 |
| December 09, 2025 | 30 | 29.7 | 29.7 | 30 | 29.7 | 303 |
| December 08, 2025 | 29.3 | 30 | 30 | 30.5 | 29.1 | 4,287 |
| December 05, 2025 | 30 | 29.2 | 29.2 | 30.1 | 29.2 | 3,476 |
| December 04, 2025 | 30 | 30 | 30 | 30 | 29.2 | 905 |
| December 03, 2025 | 29.3 | 29.9 | 29.9 | 29.9 | 29.1 | 854 |
| December 02, 2025 | 29.9 | 29.3 | 29.3 | 30 | 29.3 | 1,271 |
| December 01, 2025 | 30 | 29.9 | 29.9 | 30 | 29.1 | 345 |
| November 28, 2025 | 30 | 29.2 | 29.2 | 30 | 29 | 1,791 |
| November 27, 2025 | 29.9 | 30 | 30 | 30 | 29.7 | 970 |
| November 26, 2025 | 29.8 | 30 | 30 | 30 | 29.8 | 341 |
| November 25, 2025 | 30.4 | 30 | 30 | 30.4 | 30 | 1,708 |
| November 24, 2025 | 31 | 30.3 | 30.3 | 31 | 30.3 | 1,529 |
| November 21, 2025 | 31.4 | 31 | 31 | 31.4 | 29.9 | 2,341 |
| November 20, 2025 | 31 | 31.4 | 31.4 | 31.4 | 31 | 426 |
| November 19, 2025 | 30.9 | 31.5 | 31.5 | 31.5 | 30.9 | 1,043 |
| November 18, 2025 | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 102 |
| November 17, 2025 | 30.5 | 30.3 | 30.3 | 30.5 | 30.1 | 202 |
| November 14, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 77 |
| November 13, 2025 | 29.5 | 31 | 31 | 31 | 29.5 | 7,509 |
| November 12, 2025 | 29.5 | 29.9 | 29.9 | 29.9 | 29.1 | 1,144 |
| November 11, 2025 | 29 | 29.4 | 29.4 | 30 | 29 | 2,864 |
| November 10, 2025 | 29.5 | 29 | 29 | 29.5 | 29 | 390 |
| 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 |