20.00
-0.3(-1.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.3 | 20.3 | 20.3 | 20.4 | 19.3 | 4,637 |
| September 04, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 100 |
| September 03, 2025 | 19.6 | 19.5 | 19.5 | 19.6 | 19.5 | 1,157 |
| September 02, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.5 | 241 |
| September 01, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.6 | 1,128 |
| August 29, 2025 | 19.6 | 19.7 | 19.7 | 19.7 | 19.6 | 552 |
| August 28, 2025 | 19 | 19.6 | 19.6 | 19.9 | 19 | 1,958 |
| August 27, 2025 | 19.05 | 19 | 19 | 19.05 | 18.8 | 1,732 |
| August 26, 2025 | 19.3 | 19.3 | 19.3 | 19.5 | 19.05 | 905 |
| August 25, 2025 | 19.4 | 19.35 | 19.35 | 19.4 | 19.35 | 102 |
| August 22, 2025 | 19.7 | 19.45 | 19.45 | 19.7 | 19.4 | 1,242 |
| August 21, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.4 | 2,044 |
| August 20, 2025 | 19.8 | 19.95 | 19.95 | 19.95 | 19.5 | 1,033 |
| August 19, 2025 | 19.6 | 19.7 | 19.7 | 19.7 | 19.5 | 1,330 |
| August 18, 2025 | 19.4 | 19.55 | 19.55 | 19.7 | 19.4 | 144 |
| 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 |