19.20
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.8 | 19.2 | 19.2 | 19.2 | 18.2 | 3,169 |
| December 03, 2025 | 18.8 | 19.2 | 19.2 | 19.2 | 18.5 | 6,090 |
| December 02, 2025 | 19 | 18.8 | 18.8 | 19 | 18.7 | 2,062 |
| December 01, 2025 | 19.05 | 19.2 | 19.2 | 19.2 | 19 | 976 |
| November 28, 2025 | 19.15 | 19.05 | 19.05 | 19.35 | 19.05 | 6,408 |
| November 27, 2025 | 19.1 | 19.15 | 19.15 | 19.2 | 18.9 | 1,316 |
| November 26, 2025 | 19 | 19.3 | 19.3 | 19.3 | 18.8 | 858 |
| November 25, 2025 | 19.1 | 19.3 | 19.3 | 19.3 | 18.3 | 5,881 |
| November 24, 2025 | 19 | 19.3 | 19.3 | 19.3 | 18.8 | 2,267 |
| November 21, 2025 | 19.3 | 19.4 | 19.4 | 19.4 | 19.1 | 1,363 |
| November 20, 2025 | 19.3 | 19.4 | 19.4 | 19.4 | 19.1 | 523 |
| November 19, 2025 | 19.1 | 19.4 | 19.4 | 19.4 | 19.1 | 1,288 |
| November 18, 2025 | 19.1 | 19.4 | 19.4 | 19.4 | 19.1 | 1,096 |
| November 17, 2025 | 19.2 | 19.4 | 19.4 | 19.4 | 19 | 1,959 |
| November 14, 2025 | 19 | 19.4 | 19.4 | 19.4 | 18.9 | 1,061 |
| November 13, 2025 | 19 | 19 | 19 | 19 | 18.8 | 1,484 |
| November 12, 2025 | 19.2 | 19.25 | 19.25 | 19.3 | 19.2 | 238 |
| November 11, 2025 | 18.9 | 19.2 | 19.2 | 19.2 | 18.4 | 1,943 |
| November 10, 2025 | 18.7 | 19 | 19 | 19 | 18.15 | 3,533 |
| November 07, 2025 | 19 | 18.7 | 18.7 | 19 | 17.9 | 6,399 |
| November 06, 2025 | 18.8 | 19 | 19 | 19 | 18.5 | 6,839 |
| November 05, 2025 | 19.3 | 19.2 | 19.2 | 19.3 | 18.6 | 2,542 |
| November 04, 2025 | 19.1 | 19.3 | 19.3 | 19.3 | 19.1 | 341 |
| November 03, 2025 | 19.2 | 19.4 | 19.4 | 19.4 | 19.1 | 859 |
| October 31, 2025 | 19.3 | 19.4 | 19.4 | 19.4 | 19.2 | 139 |
| October 30, 2025 | 19 | 19.4 | 19.4 | 19.4 | 19 | 5,629 |
| October 29, 2025 | 19.1 | 19 | 19 | 19.35 | 19 | 263 |
| October 28, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 19.1 | 1,288 |
| October 27, 2025 | 19.3 | 19.2 | 19.2 | 19.45 | 18.9 | 1,832 |
| October 24, 2025 | 19.1 | 19.25 | 19.25 | 19.4 | 19.1 | 197 |
| October 23, 2025 | 19.1 | 19.4 | 19.4 | 19.4 | 18.8 | 1,947 |
| October 22, 2025 | 19.3 | 19.25 | 19.25 | 19.45 | 19.1 | 941 |
| October 21, 2025 | 19.1 | 19.45 | 19.45 | 19.6 | 19 | 5,834 |
| October 20, 2025 | 20 | 19.2 | 19.2 | 20 | 19.2 | 1,141 |
| October 17, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 19.9 | 222 |
| October 16, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20.1 | 768 |
| October 15, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.2 | 419 |
| October 14, 2025 | 20.8 | 20.6 | 20.6 | 21 | 20.6 | 1,469 |
| October 13, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.7 | 1,410 |
| October 10, 2025 | 20.9 | 20.7 | 20.7 | 21 | 20.7 | 347 |
| October 09, 2025 | 21 | 21.1 | 21.1 | 21.4 | 21 | 3,561 |
| October 08, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21 | 1,172 |
| October 07, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21 | 2,616 |
| October 06, 2025 | 21.8 | 21.6 | 21.6 | 21.8 | 21.4 | 15,920 |
| October 03, 2025 | 21.5 | 21.5 | 21.5 | 21.6 | 21.1 | 1,843 |
| October 02, 2025 | 21.3 | 21.5 | 21.5 | 21.5 | 21.1 | 1,807 |
| October 01, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21 | 688 |
| September 30, 2025 | 21.2 | 20.9 | 20.9 | 21.3 | 20.9 | 357 |
| September 29, 2025 | 21 | 21.1 | 21.1 | 21.1 | 21 | 1,075 |
| September 26, 2025 | 21 | 21 | 21 | 21.2 | 21 | 1,306 |
| September 25, 2025 | 21.1 | 21 | 21 | 21.2 | 20.9 | 1,571 |
| September 24, 2025 | 21.4 | 21.1 | 21.1 | 21.5 | 20.5 | 7,170 |
| September 23, 2025 | 21 | 21.3 | 21.3 | 21.3 | 20.8 | 3,530 |
| September 22, 2025 | 20.5 | 21 | 21 | 21.2 | 20.5 | 7,068 |
| September 19, 2025 | 19.4 | 21 | 21 | 21 | 19.4 | 5,373 |
| September 18, 2025 | 19.2 | 19.5 | 19.5 | 19.5 | 18.9 | 5,508 |
| September 17, 2025 | 19 | 19.2 | 19.2 | 19.25 | 18.75 | 1,134 |
| September 16, 2025 | 19 | 19.1 | 19.1 | 19.1 | 18.5 | 6,482 |
| September 15, 2025 | 19.15 | 19 | 19 | 19.15 | 18.9 | 2,539 |
| September 12, 2025 | 19 | 19.3 | 19.3 | 19.3 | 18.5 | 8,405 |