19.55
-0.15(-0.76%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.6 | 1,281 |
| August 14, 2025 | 19.3 | 19.5 | 19.5 | 19.5 | 19.25 | 363 |
| August 13, 2025 | 19.3 | 19.5 | 19.5 | 19.5 | 19.25 | 1,405 |
| August 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 85 |
| August 11, 2025 | 19.55 | 19.5 | 19.5 | 19.7 | 19.25 | 1,489 |
| August 08, 2025 | 19.3 | 19.4 | 19.4 | 19.55 | 19.25 | 2,600 |
| August 07, 2025 | 19.6 | 19.55 | 19.55 | 19.6 | 19.5 | 3,168 |
| August 06, 2025 | 19.55 | 19.8 | 19.8 | 19.9 | 19.5 | 2,065 |
| August 05, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 1,665 |
| August 04, 2025 | 19.8 | 20 | 20 | 20 | 19.8 | 675 |
| July 31, 2025 | 19.95 | 20.1 | 20.1 | 20.1 | 19.9 | 629 |
| July 30, 2025 | 19.9 | 20.2 | 20.2 | 20.2 | 19.9 | 309 |
| July 29, 2025 | 20.2 | 20 | 20 | 20.2 | 20 | 549 |
| July 28, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.1 | 609 |
| July 25, 2025 | 20.4 | 20.3 | 20.3 | 20.5 | 20.2 | 714 |
| July 24, 2025 | 20.4 | 20.3 | 20.3 | 20.5 | 20.1 | 2,716 |
| July 23, 2025 | 20 | 19.9 | 19.9 | 20.3 | 19.9 | 13,105 |
| July 22, 2025 | 20.1 | 19.9 | 19.9 | 20.2 | 19.6 | 2,001 |
| July 21, 2025 | 19.7 | 20.1 | 20.1 | 20.1 | 19.5 | 3,201 |
| July 18, 2025 | 19.45 | 19.55 | 19.55 | 19.7 | 19.4 | 197 |
| July 17, 2025 | 19.7 | 19.3 | 19.3 | 20.1 | 19.3 | 1,490 |
| July 16, 2025 | 19.5 | 19.85 | 19.85 | 19.9 | 19.25 | 5,304 |
| July 15, 2025 | 19.25 | 19.7 | 19.7 | 19.7 | 19.25 | 3,573 |
| July 14, 2025 | 20 | 19.25 | 19.25 | 20.4 | 19.25 | 2,554 |
| July 11, 2025 | 20 | 20 | 20 | 20.4 | 20 | 1,961 |
| July 10, 2025 | 20.2 | 19.9 | 19.9 | 20.4 | 19.9 | 653 |
| July 09, 2025 | 20.3 | 20.2 | 20.2 | 20.4 | 20.2 | 1,893 |
| July 08, 2025 | 20.3 | 20.1 | 20.1 | 20.4 | 20.1 | 485 |
| July 07, 2025 | 20.4 | 20 | 20 | 20.4 | 20 | 770 |
| July 04, 2025 | 20 | 20.4 | 20.4 | 20.4 | 20 | 414 |
| July 03, 2025 | 19.8 | 19.95 | 19.95 | 19.95 | 19.6 | 2,321 |
| July 02, 2025 | 19.25 | 19.8 | 19.8 | 19.8 | 18.9 | 4,662 |
| July 01, 2025 | 20 | 19.3 | 19.3 | 20.2 | 19.3 | 2,039 |
| June 30, 2025 | 19.9 | 19.8 | 19.8 | 20.4 | 19.8 | 4,667 |
| June 27, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 231 |
| June 26, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.5 | 266 |
| June 25, 2025 | 19.4 | 19.8 | 19.8 | 19.9 | 19.4 | 2,824 |
| June 24, 2025 | 19.2 | 19.15 | 19.15 | 19.6 | 19.15 | 7,440 |
| June 23, 2025 | 18.9 | 19.1 | 19.1 | 19.2 | 18.9 | 2,715 |
| June 20, 2025 | 18.45 | 19.1 | 19.1 | 19.1 | 18.35 | 3,880 |
| June 19, 2025 | 18.5 | 18.3 | 18.3 | 18.5 | 18.3 | 280 |
| June 18, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18 | 7,125 |
| June 17, 2025 | 18.5 | 18.35 | 18.35 | 18.5 | 18.35 | 1,387 |
| June 16, 2025 | 19.05 | 18.6 | 18.6 | 19.05 | 17.8 | 6,168 |
| June 13, 2025 | 17.8 | 19.05 | 19.05 | 19.1 | 17.8 | 2,179 |
| June 12, 2025 | 17.2 | 18.2 | 18.2 | 19.1 | 17.2 | 11,502 |
| June 11, 2025 | 17.8 | 17.2 | 17.2 | 17.8 | 16.7 | 8,395 |
| June 10, 2025 | 16 | 17.5 | 17.5 | 17.6 | 15.4 | 17,133 |
| June 06, 2025 | 17 | 16.1 | 16.1 | 17 | 15.4 | 13,164 |
| June 05, 2025 | 17.5 | 16.95 | 16.95 | 17.5 | 16.95 | 2,595 |
| June 04, 2025 | 18.2 | 17.4 | 17.4 | 18.2 | 17.35 | 1,774 |
| June 03, 2025 | 18.1 | 18 | 18 | 18.2 | 18 | 889 |
| June 02, 2025 | 18.1 | 18 | 18 | 18.1 | 18 | 1,185 |
| May 30, 2025 | 18.2 | 18.05 | 18.05 | 18.2 | 18.05 | 163 |
| May 28, 2025 | 17.9 | 18.2 | 18.2 | 18.2 | 17.45 | 12,732 |
| May 27, 2025 | 18.6 | 18 | 18 | 18.6 | 18 | 2,078 |
| May 26, 2025 | 18.5 | 18.5 | 18.5 | 18.65 | 18.4 | 3,297 |
| May 23, 2025 | 18.5 | 18.45 | 18.45 | 18.7 | 18.45 | 377 |
| May 22, 2025 | 18.7 | 18.45 | 18.45 | 18.7 | 18.45 | 4,616 |
| May 21, 2025 | 19.15 | 18.4 | 18.4 | 19.15 | 18.1 | 10,139 |