27.42
-0.84(-2.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 28.2 | 28.26 | 28.26 | 28.5 | 28.18 | 23,833 |
| August 14, 2025 | 28.44 | 28.34 | 28.34 | 28.64 | 28.32 | 25,390 |
| August 13, 2025 | 28.58 | 28.54 | 28.54 | 28.62 | 28.36 | 35,396 |
| August 12, 2025 | 28.78 | 28.56 | 28.56 | 28.78 | 28.2 | 21,837 |
| August 11, 2025 | 29.06 | 28.4 | 28.4 | 29.36 | 28.4 | 36,885 |
| August 08, 2025 | 29 | 28.9 | 28.9 | 29.16 | 28.7 | 21,486 |
| August 07, 2025 | 28.88 | 29 | 29 | 29.64 | 28.88 | 23,849 |
| August 06, 2025 | 28.94 | 28.96 | 28.96 | 29.26 | 28.8 | 89,509 |
| August 05, 2025 | 29.52 | 28.78 | 28.78 | 29.52 | 28.66 | 42,589 |
| August 04, 2025 | 28.56 | 29.08 | 29.08 | 29.84 | 28.34 | 108,696 |
| July 31, 2025 | 29.96 | 29.78 | 29.78 | 30.14 | 29.78 | 53,567 |
| July 30, 2025 | 30.58 | 30.08 | 30.08 | 30.62 | 30.08 | 35,080 |
| July 29, 2025 | 31.5 | 30.28 | 30.28 | 31.5 | 30.16 | 52,471 |
| July 28, 2025 | 32.38 | 31.22 | 31.22 | 32.52 | 31.22 | 82,821 |
| July 25, 2025 | 32.02 | 32.58 | 32.58 | 32.78 | 31.58 | 77,637 |
| July 24, 2025 | 31.5 | 32.42 | 32.42 | 32.44 | 31.48 | 85,462 |
| July 23, 2025 | 30.02 | 31.4 | 31.4 | 31.46 | 30.02 | 101,604 |
| July 22, 2025 | 29.06 | 29.78 | 29.78 | 29.86 | 29 | 107,312 |
| July 21, 2025 | 28.76 | 28.96 | 28.96 | 29.06 | 28.64 | 67,117 |
| July 18, 2025 | 29.06 | 28.74 | 28.74 | 29.36 | 28.68 | 73,073 |
| July 17, 2025 | 28 | 28.96 | 28.96 | 29.84 | 27.86 | 304,518 |
| July 16, 2025 | 28.18 | 28.38 | 28.38 | 28.64 | 28.06 | 53,411 |
| July 15, 2025 | 28.24 | 28.22 | 28.22 | 28.76 | 28.22 | 90,395 |
| July 14, 2025 | 28.08 | 28.26 | 28.26 | 28.26 | 27.68 | 135,223 |
| July 11, 2025 | 28.5 | 28.38 | 28.38 | 28.5 | 28 | 43,766 |
| July 10, 2025 | 27.84 | 28.64 | 28.64 | 28.64 | 27.84 | 53,638 |
| July 09, 2025 | 27.7 | 27.86 | 27.86 | 28.16 | 27.5 | 95,615 |
| July 08, 2025 | 26.84 | 27.7 | 27.7 | 27.7 | 26.78 | 95,100 |
| July 07, 2025 | 26.88 | 26.84 | 26.84 | 26.96 | 26.66 | 28,792 |
| July 04, 2025 | 27 | 26.98 | 26.98 | 27.16 | 26.7 | 35,968 |
| July 03, 2025 | 27.5 | 27.16 | 27.16 | 27.64 | 27 | 82,535 |
| July 02, 2025 | 26.6 | 27.42 | 27.42 | 27.42 | 26.6 | 76,975 |
| July 01, 2025 | 26.5 | 26.54 | 26.54 | 26.7 | 26.16 | 79,272 |
| June 30, 2025 | 27.02 | 26.68 | 26.68 | 27.04 | 26.4 | 72,936 |
| June 27, 2025 | 26.94 | 27.1 | 27.1 | 27.18 | 26.88 | 96,920 |
| June 26, 2025 | 26.8 | 26.66 | 26.66 | 26.94 | 26.48 | 70,985 |
| June 25, 2025 | 27 | 26.62 | 26.62 | 27.2 | 26.34 | 113,313 |
| June 24, 2025 | 27.5 | 27.24 | 27.24 | 27.68 | 27.1 | 100,747 |
| June 23, 2025 | 26.6 | 26.98 | 26.98 | 27.02 | 26.6 | 98,924 |
| June 20, 2025 | 27.32 | 26.74 | 26.74 | 27.32 | 26.74 | 82,172 |
| June 19, 2025 | 27.6 | 27.24 | 27.24 | 27.66 | 27.12 | 48,263 |
| June 18, 2025 | 27.7 | 27.9 | 27.9 | 27.96 | 27.66 | 44,147 |
| June 17, 2025 | 27.94 | 27.86 | 27.86 | 28.4 | 27.78 | 104,829 |
| June 16, 2025 | 27.72 | 28.18 | 28.18 | 28.5 | 27.72 | 95,064 |
| June 13, 2025 | 28 | 27.7 | 27.7 | 28.02 | 27.52 | 113,889 |
| June 12, 2025 | 28.38 | 28.4 | 28.4 | 28.46 | 27.98 | 88,756 |
| June 11, 2025 | 28.94 | 28.8 | 28.8 | 29.26 | 28.66 | 70,191 |
| June 10, 2025 | 28.08 | 28.84 | 28.84 | 28.84 | 28.08 | 33,943 |
| June 06, 2025 | 28.48 | 28.2 | 28.2 | 28.48 | 27.94 | 41,405 |
| June 05, 2025 | 28.7 | 28.46 | 28.46 | 28.86 | 28.3 | 107,470 |
| June 04, 2025 | 28.64 | 28.7 | 28.7 | 28.88 | 28.5 | 59,940 |
| June 03, 2025 | 28.18 | 28.44 | 28.44 | 28.44 | 27.98 | 71,728 |
| June 02, 2025 | 27.86 | 28.14 | 28.14 | 28.28 | 27.7 | 95,054 |
| May 30, 2025 | 28.32 | 28.38 | 28.38 | 28.54 | 28 | 224,482 |
| May 28, 2025 | 28.36 | 28.14 | 28.14 | 28.4 | 28.04 | 42,298 |
| May 27, 2025 | 28.54 | 28.46 | 28.46 | 28.54 | 28.16 | 43,736 |
| May 26, 2025 | 28.5 | 28.38 | 28.38 | 28.78 | 28.34 | 14,256 |
| May 23, 2025 | 28.88 | 28.06 | 28.06 | 28.98 | 27.72 | 77,664 |
| May 22, 2025 | 29.78 | 29.5 | 28.6 | 30 | 29.42 | 69,751 |
| May 21, 2025 | 30.1 | 29.96 | 29.96 | 30.28 | 29.92 | 55,819 |