50.00
+0.1(+0.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 49.9 | 50 | 50 | 50 | 49.9 | 948 |
| December 03, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | 142 |
| December 02, 2025 | 49.5 | 50 | 50 | 50 | 49.5 | 429 |
| December 01, 2025 | 49.2 | 49.2 | 49.2 | 49.5 | 49.2 | 1,413 |
| November 28, 2025 | 50 | 49.7 | 49.7 | 50.6 | 49.6 | 1,716 |
| November 27, 2025 | 50 | 49.9 | 49.9 | 50 | 49.1 | 772 |
| November 26, 2025 | 49 | 49.8 | 49.8 | 49.8 | 48.8 | 632 |
| November 25, 2025 | 48.2 | 48.7 | 48.7 | 48.7 | 48 | 1,171 |
| November 24, 2025 | 48.8 | 48.5 | 48.5 | 48.8 | 48.5 | 787 |
| November 21, 2025 | 49 | 49 | 49 | 49 | 48.3 | 781 |
| November 20, 2025 | 48.7 | 49 | 49 | 49 | 48.6 | 932 |
| November 19, 2025 | 48.1 | 48.3 | 48.3 | 48.3 | 47.9 | 319 |
| November 18, 2025 | 48.7 | 48.7 | 48.7 | 48.7 | 47.9 | 780 |
| November 17, 2025 | 48.4 | 48.9 | 48.9 | 49.5 | 48.4 | 1,152 |
| November 14, 2025 | 49 | 47.8 | 47.8 | 49 | 47.8 | 1,578 |
| November 13, 2025 | 49 | 48.8 | 48.8 | 49 | 48.3 | 302 |
| November 12, 2025 | 48.3 | 49 | 49 | 49 | 47.8 | 927 |
| November 11, 2025 | 49 | 49.1 | 49.1 | 49.1 | 48 | 869 |
| November 10, 2025 | 47 | 48.7 | 48.7 | 49.3 | 47 | 1,315 |
| 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 |