32.32
+0.22(+0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.58 | 32.1 | 32.1 | 32.78 | 31.97 | 6.38M |
| September 04, 2025 | 31.89 | 32.44 | 32.44 | 32.45 | 31.74 | 3.98M |
| September 03, 2025 | 31.75 | 31.82 | 31.82 | 31.99 | 31.6 | 3.74M |
| September 02, 2025 | 32.34 | 31.64 | 31.64 | 32.42 | 31.52 | 6.58M |
| September 01, 2025 | 32.31 | 32.33 | 32.33 | 32.52 | 32.17 | 3.74M |
| August 29, 2025 | 32.49 | 32.38 | 32.38 | 32.5 | 32.19 | 5.32M |
| August 28, 2025 | 32.4 | 32.58 | 32.58 | 32.58 | 32.32 | 5.18M |
| August 27, 2025 | 32.5 | 32.34 | 32.34 | 32.7 | 32.24 | 4.74M |
| August 26, 2025 | 32.15 | 32.28 | 32.28 | 32.3 | 31.94 | 10.03M |
| August 25, 2025 | 32.32 | 32.38 | 32.38 | 32.45 | 32.11 | 3.28M |
| August 22, 2025 | 31.78 | 32.32 | 32.32 | 32.42 | 31.73 | 5.07M |
| August 21, 2025 | 32 | 31.88 | 31.88 | 32.07 | 31.58 | 4.91M |
| August 20, 2025 | 31.96 | 31.91 | 31.91 | 32.03 | 31.57 | 5.56M |
| August 19, 2025 | 32.16 | 32.13 | 32.13 | 32.29 | 32.01 | 2.72M |
| August 18, 2025 | 32.19 | 32.1 | 32.1 | 32.21 | 31.85 | 4.9M |
| August 15, 2025 | 32.3 | 32.24 | 32.24 | 32.65 | 32.11 | 6.35M |
| August 14, 2025 | 31.8 | 32.08 | 32.08 | 32.08 | 31.7 | 5.39M |
| August 13, 2025 | 31.81 | 31.86 | 31.86 | 31.91 | 31.67 | 4.74M |
| August 12, 2025 | 31.46 | 31.86 | 31.86 | 32.02 | 31.46 | 5.2M |
| August 11, 2025 | 32 | 31.91 | 31.91 | 32.1 | 31.76 | 7.27M |
| August 08, 2025 | 31.52 | 31.94 | 31.94 | 31.96 | 31.43 | 8.63M |
| August 07, 2025 | 30.9 | 31.48 | 31.48 | 31.71 | 30.83 | 12.3M |
| August 06, 2025 | 30.52 | 30.69 | 30.69 | 30.73 | 30.32 | 6.01M |
| August 05, 2025 | 30.45 | 30.17 | 30.17 | 30.53 | 30.1 | 4.78M |
| August 04, 2025 | 29.53 | 30.22 | 30.22 | 30.46 | 29.41 | 10.8M |
| July 31, 2025 | 30.81 | 30.44 | 30.44 | 30.99 | 30.27 | 9.31M |
| July 30, 2025 | 30.76 | 30.96 | 30.96 | 31.75 | 30.03 | 13.09M |
| July 29, 2025 | 30.39 | 30.62 | 30.62 | 30.71 | 30.36 | 9.01M |
| July 28, 2025 | 30.15 | 30.36 | 30.36 | 30.72 | 30.11 | 8.72M |
| July 25, 2025 | 30.34 | 30.39 | 30.39 | 30.64 | 30.31 | 7.02M |
| July 24, 2025 | 30 | 30.53 | 30.53 | 30.58 | 29.99 | 9.85M |
| July 23, 2025 | 29.5 | 29.92 | 29.92 | 29.97 | 29.49 | 8.94M |
| July 22, 2025 | 29.4 | 29.34 | 29.34 | 29.46 | 29.08 | 7.6M |
| July 21, 2025 | 28.89 | 29.16 | 29.16 | 29.16 | 28.82 | 5.61M |
| July 18, 2025 | 28.99 | 28.93 | 28.93 | 29.1 | 28.77 | 6.64M |
| July 17, 2025 | 28.89 | 28.85 | 28.85 | 28.98 | 28.66 | 6.09M |
| July 16, 2025 | 28.34 | 28.41 | 28.41 | 28.81 | 28.28 | 4.77M |
| July 15, 2025 | 28.56 | 28.47 | 28.47 | 28.76 | 28.42 | 4.72M |
| July 14, 2025 | 28.12 | 28.43 | 28.43 | 28.43 | 28.03 | 4.17M |
| July 11, 2025 | 28.75 | 28.46 | 28.46 | 28.82 | 28.35 | 4.28M |
| July 10, 2025 | 28.47 | 28.85 | 28.85 | 28.89 | 28.46 | 6.24M |
| July 09, 2025 | 28 | 28.39 | 28.39 | 28.65 | 27.99 | 8.13M |
| July 08, 2025 | 27.43 | 27.96 | 27.96 | 27.96 | 27.37 | 8.04M |
| July 07, 2025 | 27.4 | 27.53 | 27.53 | 27.6 | 27.25 | 3.59M |
| July 04, 2025 | 27.55 | 27.37 | 27.37 | 27.74 | 27.22 | 4.26M |
| July 03, 2025 | 27.66 | 27.76 | 27.76 | 28.1 | 27.53 | 7.82M |
| July 02, 2025 | 27 | 27.56 | 27.56 | 27.61 | 26.96 | 9.84M |
| July 01, 2025 | 26.85 | 26.64 | 26.64 | 26.9 | 26.41 | 4.9M |
| June 30, 2025 | 26.77 | 26.85 | 26.85 | 27.17 | 26.75 | 5.57M |
| June 27, 2025 | 26.61 | 26.78 | 26.78 | 26.89 | 26.6 | 4.61M |
| June 26, 2025 | 26.07 | 26.42 | 26.42 | 26.57 | 26.04 | 5.77M |
| June 25, 2025 | 25.85 | 25.85 | 25.85 | 26.02 | 25.79 | 5.18M |
| June 24, 2025 | 25.6 | 25.77 | 25.77 | 25.84 | 25.38 | 6.51M |
| June 23, 2025 | 24.76 | 25 | 25 | 25.18 | 24.71 | 6.13M |
| June 20, 2025 | 24.84 | 24.92 | 24.92 | 25.27 | 24.84 | 28.56M |
| June 19, 2025 | 25.1 | 24.76 | 24.76 | 25.17 | 24.64 | 6.93M |
| June 18, 2025 | 25.4 | 25.21 | 25.21 | 25.56 | 25.07 | 7.6M |
| June 17, 2025 | 26.01 | 25.84 | 25.84 | 26.09 | 25.79 | 4.04M |
| June 16, 2025 | 26.07 | 26.12 | 26.12 | 26.37 | 25.91 | 4.06M |
| June 13, 2025 | 25.9 | 26.1 | 26.1 | 26.27 | 25.84 | 5.36M |