59.20
+0.2(+0.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 57.6 | 59 | 59 | 59.6 | 57 | 2,026 |
| January 12, 2026 | 60.4 | 58.2 | 58.2 | 60.4 | 58.2 | 1,972 |
| January 09, 2026 | 60.4 | 60.2 | 60.2 | 60.4 | 59.6 | 1,546 |
| January 08, 2026 | 60 | 60.4 | 60.4 | 60.4 | 59.4 | 2,810 |
| January 07, 2026 | 58 | 59 | 59 | 59.8 | 57.2 | 2,036 |
| January 06, 2026 | 56.8 | 58 | 58 | 58 | 56.8 | 2,321 |
| January 05, 2026 | 56.4 | 56.2 | 56.2 | 56.8 | 55.4 | 2,951 |
| December 30, 2025 | 55 | 55.4 | 55.4 | 55.4 | 55 | 1,568 |
| December 29, 2025 | 54.6 | 54.6 | 54.6 | 54.6 | 53.8 | 3,302 |
| December 23, 2025 | 55 | 54.2 | 54.2 | 55 | 54.2 | 684 |
| December 22, 2025 | 53.8 | 55 | 55 | 55 | 53.8 | 1,903 |
| December 19, 2025 | 54 | 55 | 55 | 55 | 53.4 | 4,403 |
| December 18, 2025 | 54 | 53.2 | 53.2 | 54 | 52.8 | 2,336 |
| December 17, 2025 | 53 | 54 | 54 | 54 | 53 | 1,697 |
| December 16, 2025 | 51 | 53 | 53 | 53 | 51 | 4,980 |
| December 15, 2025 | 52.6 | 52 | 52 | 52.6 | 52 | 2,831 |
| December 12, 2025 | 50.6 | 52.6 | 52.6 | 52.6 | 50.6 | 5,012 |
| December 11, 2025 | 50.8 | 50.6 | 50.6 | 51.2 | 50.2 | 1,542 |
| December 10, 2025 | 50.2 | 50.4 | 50.4 | 50.6 | 49.8 | 723 |
| December 09, 2025 | 51.4 | 51 | 51 | 51.4 | 50 | 1,655 |
| December 08, 2025 | 50 | 51.4 | 51.4 | 51.4 | 50 | 742 |
| December 05, 2025 | 50 | 50.4 | 50.4 | 50.6 | 49.5 | 2,319 |
| 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 |