37.95
+0.01(+0.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 37.81 | 37.95 | 37.95 | 38.39 | 37.76 | 4.01M |
| January 12, 2026 | 38 | 37.94 | 37.94 | 38.11 | 37.39 | 5.29M |
| January 09, 2026 | 37.94 | 38.15 | 38.15 | 38.19 | 37.7 | 4.26M |
| January 08, 2026 | 37.4 | 37.88 | 37.88 | 38.03 | 37.22 | 3.83M |
| January 07, 2026 | 37.96 | 37.36 | 37.36 | 38.05 | 37.2 | 5.2M |
| January 06, 2026 | 38 | 37.58 | 37.58 | 38.25 | 37.29 | 4.45M |
| January 05, 2026 | 37.3 | 38.17 | 38.17 | 38.17 | 37.12 | 7.65M |
| December 30, 2025 | 36.74 | 36.96 | 36.96 | 37.04 | 36.6 | 3.37M |
| December 29, 2025 | 37.12 | 36.63 | 36.63 | 37.12 | 36.51 | 4.04M |
| December 23, 2025 | 36.6 | 36.94 | 36.94 | 37.05 | 36.54 | 3.57M |
| December 22, 2025 | 36.85 | 36.78 | 36.78 | 37.06 | 36.61 | 4.09M |
| December 19, 2025 | 37.1 | 36.81 | 36.81 | 37.1 | 36.13 | 17.01M |
| December 18, 2025 | 35.85 | 36.7 | 36.7 | 36.92 | 35.85 | 7.43M |
| December 17, 2025 | 35.82 | 35.81 | 35.81 | 36.19 | 35.76 | 8.45M |
| December 16, 2025 | 34.88 | 35.47 | 35.47 | 35.47 | 34.59 | 9.81M |
| December 15, 2025 | 34.43 | 34.16 | 34.16 | 34.64 | 34.02 | 5.04M |
| December 12, 2025 | 34.25 | 34.33 | 34.33 | 35.17 | 34.25 | 14.29M |
| December 11, 2025 | 33.11 | 33.49 | 33.49 | 33.68 | 33.08 | 5.71M |
| December 10, 2025 | 33.46 | 33.08 | 33.08 | 33.57 | 32.96 | 5.81M |
| December 09, 2025 | 33.2 | 33.24 | 33.24 | 33.42 | 33.06 | 5.28M |
| December 08, 2025 | 32.5 | 33.14 | 33.14 | 33.32 | 32.42 | 8.09M |
| December 05, 2025 | 31.47 | 32.57 | 32.57 | 32.68 | 31.41 | 13.03M |
| December 04, 2025 | 31.15 | 31.29 | 31.29 | 31.32 | 30.95 | 4.7M |
| December 03, 2025 | 30.94 | 30.85 | 30.85 | 30.98 | 30.68 | 6.31M |
| December 02, 2025 | 30.9 | 31.06 | 31.06 | 31.18 | 30.78 | 2.97M |
| December 01, 2025 | 30.9 | 30.98 | 30.98 | 31.23 | 30.69 | 4.7M |
| November 28, 2025 | 30.74 | 31.02 | 31.02 | 31.09 | 30.74 | 4.61M |
| November 27, 2025 | 30.73 | 30.91 | 30.91 | 30.94 | 30.54 | 2.23M |
| November 26, 2025 | 30.42 | 30.63 | 30.63 | 30.82 | 30.29 | 4.07M |
| November 25, 2025 | 30.07 | 30.25 | 30.25 | 30.31 | 29.68 | 3.83M |
| November 24, 2025 | 30.05 | 29.75 | 29.75 | 30.2 | 29.43 | 6.17M |
| November 21, 2025 | 29.62 | 29.77 | 29.77 | 30.03 | 29.51 | 6.09M |
| November 20, 2025 | 31.12 | 30.36 | 30.36 | 31.22 | 30.2 | 4.59M |
| November 19, 2025 | 30.26 | 30.6 | 30.6 | 30.75 | 30.21 | 3.79M |
| November 18, 2025 | 30 | 30.28 | 30.28 | 30.42 | 29.95 | 6.08M |
| November 17, 2025 | 30.79 | 30.88 | 30.88 | 31.08 | 30.7 | 4.63M |
| November 14, 2025 | 30.79 | 30.88 | 30.88 | 30.91 | 30.3 | 7.37M |
| November 13, 2025 | 31.61 | 31.34 | 31.34 | 31.77 | 31.29 | 3.94M |
| November 12, 2025 | 31.4 | 31.63 | 31.63 | 31.77 | 31.3 | 4.08M |
| November 11, 2025 | 30.83 | 31.19 | 31.19 | 31.26 | 30.81 | 3.99M |
| November 10, 2025 | 31 | 30.84 | 30.84 | 31 | 30.69 | 3.91M |
| November 07, 2025 | 30.7 | 30.35 | 30.35 | 30.8 | 30.15 | 4.1M |
| November 06, 2025 | 31 | 30.78 | 30.78 | 31.1 | 30.77 | 3.97M |
| November 05, 2025 | 30.45 | 31.18 | 31.18 | 31.53 | 30.4 | 6.32M |
| November 04, 2025 | 30.09 | 30.54 | 30.54 | 30.6 | 29.87 | 4.77M |
| November 03, 2025 | 30.86 | 30.63 | 30.63 | 30.88 | 30.46 | 3.07M |
| October 31, 2025 | 30.6 | 30.73 | 30.73 | 30.86 | 30.43 | 4.5M |
| October 30, 2025 | 30.6 | 30.68 | 30.68 | 30.81 | 30.4 | 5.61M |
| October 29, 2025 | 32.14 | 30.6 | 30.6 | 32.14 | 30.18 | 9.1M |
| October 28, 2025 | 30.9 | 30.92 | 30.92 | 31.14 | 30.74 | 5.65M |
| October 27, 2025 | 30.64 | 30.74 | 30.74 | 30.9 | 30.37 | 5.06M |
| October 24, 2025 | 30.45 | 30.39 | 30.39 | 30.56 | 30.08 | 4.5M |
| October 23, 2025 | 30.52 | 30.4 | 30.4 | 30.59 | 30.24 | 3.56M |
| October 22, 2025 | 29.98 | 30.19 | 30.19 | 30.34 | 29.85 | 5.58M |
| October 21, 2025 | 30.36 | 30.02 | 30.02 | 30.36 | 29.88 | 6.51M |
| October 20, 2025 | 30.66 | 30.28 | 30.28 | 30.66 | 29.86 | 9.53M |
| October 17, 2025 | 30.5 | 30.28 | 30.28 | 30.6 | 30.03 | 9.9M |
| October 16, 2025 | 31.05 | 31.29 | 31.29 | 31.51 | 30.9 | 4.73M |
| October 15, 2025 | 32.15 | 31.34 | 31.34 | 32.15 | 31.12 | 8.32M |
| October 14, 2025 | 32.15 | 31.8 | 31.8 | 32.31 | 31.26 | 7.45M |