47.20
-1.8(-3.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 48.5 | 47.2 | 47.2 | 48.5 | 46.8 | 957 |
| November 06, 2025 | 47.3 | 49 | 49 | 49 | 47.3 | 1,567 |
| November 05, 2025 | 46.9 | 47.1 | 47.1 | 47.5 | 46.9 | 487 |
| November 04, 2025 | 48 | 47 | 47 | 48 | 47 | 340 |
| November 03, 2025 | 47.4 | 48 | 48 | 48 | 47.4 | 2,048 |
| October 31, 2025 | 46.9 | 47 | 47 | 47 | 45.2 | 463 |
| October 30, 2025 | 45 | 46.8 | 46.8 | 46.8 | 44.9 | 6,725 |
| October 29, 2025 | 45 | 45 | 45 | 45 | 44.8 | 486 |
| October 28, 2025 | 44.9 | 45 | 45 | 45 | 44.8 | 1,097 |
| October 27, 2025 | 44.5 | 45 | 45 | 45 | 44.5 | 929 |
| October 24, 2025 | 44.9 | 44.6 | 44.6 | 45 | 44 | 1,480 |
| October 23, 2025 | 45 | 45 | 45 | 45 | 44.8 | 2,582 |
| October 22, 2025 | 44.9 | 44.9 | 44.9 | 45 | 44.5 | 848 |
| October 21, 2025 | 44 | 44.7 | 44.7 | 44.9 | 44 | 1,015 |
| October 20, 2025 | 44.5 | 44.6 | 44.6 | 45 | 44.5 | 940 |
| October 17, 2025 | 44 | 44.4 | 44.4 | 44.4 | 44 | 150 |
| October 16, 2025 | 44 | 44 | 44 | 45 | 44 | 1,283 |
| October 15, 2025 | 44 | 44 | 44 | 44.5 | 44 | 816 |
| October 14, 2025 | 44.9 | 44.2 | 44.2 | 44.9 | 44 | 381 |
| October 13, 2025 | 45 | 44.9 | 44.9 | 45 | 44 | 1,620 |
| October 10, 2025 | 44.7 | 44.7 | 44.7 | 45 | 44.7 | 203 |
| October 09, 2025 | 45 | 44.6 | 44.6 | 45 | 44.6 | 295 |
| October 08, 2025 | 45 | 45 | 45 | 45 | 44.8 | 623 |
| October 07, 2025 | 44.5 | 45 | 45 | 45 | 44.5 | 781 |
| October 06, 2025 | 44.5 | 44.8 | 44.8 | 44.8 | 44.5 | 565 |
| October 03, 2025 | 44.2 | 44.5 | 44.5 | 44.5 | 43.4 | 1,153 |
| October 02, 2025 | 44 | 44.1 | 44.1 | 44.1 | 43.7 | 145 |
| October 01, 2025 | 44 | 44.2 | 44.2 | 44.5 | 44 | 1,749 |
| September 30, 2025 | 44.2 | 43.9 | 43.9 | 44.4 | 43.5 | 535 |
| September 29, 2025 | 44.3 | 44.1 | 44.1 | 44.3 | 44.1 | 280 |
| September 26, 2025 | 44.4 | 44.3 | 44.3 | 44.4 | 44.1 | 356 |
| September 25, 2025 | 43.8 | 44.4 | 44.4 | 44.4 | 43.8 | 503 |
| September 24, 2025 | 44.1 | 43.9 | 43.9 | 44.1 | 43.7 | 311 |
| September 23, 2025 | 44 | 44.3 | 44.3 | 44.3 | 43.5 | 1,335 |
| September 22, 2025 | 44.4 | 43.8 | 43.8 | 44.4 | 43.2 | 979 |
| September 19, 2025 | 43.5 | 44.3 | 44.3 | 44.3 | 43.5 | 1,256 |
| September 18, 2025 | 43.1 | 43.4 | 43.4 | 43.5 | 42.9 | 1,045 |
| September 17, 2025 | 43.3 | 43.1 | 43.1 | 43.8 | 43.1 | 528 |
| September 16, 2025 | 43.9 | 43.3 | 43.3 | 43.9 | 43.3 | 483 |
| September 15, 2025 | 44.4 | 43.6 | 43.6 | 44.4 | 43.6 | 646 |
| September 12, 2025 | 44.2 | 44 | 44 | 44.5 | 43.6 | 3,542 |
| September 11, 2025 | 43.3 | 43.4 | 43.4 | 43.4 | 43.3 | 219 |
| September 10, 2025 | 42.9 | 43.1 | 43.1 | 43.3 | 42.8 | 304 |
| September 09, 2025 | 43 | 42.8 | 42.8 | 43 | 42.8 | 410 |
| September 08, 2025 | 43.2 | 43 | 43 | 43.4 | 43 | 810 |
| September 05, 2025 | 42.8 | 43.2 | 43.2 | 43.2 | 42.8 | 571 |
| September 04, 2025 | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 32 |
| September 03, 2025 | 42.3 | 42.9 | 42.9 | 42.9 | 42.3 | 52 |
| September 02, 2025 | 42.6 | 42.1 | 42.1 | 43.1 | 42.1 | 571 |
| September 01, 2025 | 43.1 | 43 | 43 | 43.1 | 42.5 | 920 |
| August 29, 2025 | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | 600 |
| August 28, 2025 | 43 | 43.1 | 43.1 | 43.1 | 43 | 343 |
| August 27, 2025 | 42.8 | 43.1 | 43.1 | 43.1 | 42.5 | 287 |
| August 26, 2025 | 42.6 | 42.5 | 42.5 | 42.7 | 42.3 | 331 |
| August 25, 2025 | 42.5 | 42.8 | 42.8 | 43 | 42.5 | 113 |
| August 22, 2025 | 43 | 42.5 | 42.5 | 43 | 42.5 | 280 |
| August 21, 2025 | 43.2 | 42.8 | 42.8 | 43.3 | 42.6 | 775 |
| August 20, 2025 | 43.1 | 43.2 | 43.2 | 43.2 | 42.7 | 463 |
| August 19, 2025 | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | 26 |
| August 18, 2025 | 43.3 | 43.1 | 43.1 | 43.3 | 43.1 | 65 |