45.38
-0.24(-0.53%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 45.49 | 45.38 | 45.38 | 45.49 | 45.32 | 1,660 |
October 16, 2025 | 45.61 | 45.62 | 45.62 | 45.62 | 45.61 | 898 |
October 15, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1,102 |
October 14, 2025 | 45.66 | 45.67 | 45.67 | 45.67 | 45.66 | 2,432 |
October 13, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0 |
October 10, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 3,412 |
October 09, 2025 | 45.65 | 45.66 | 45.66 | 45.66 | 45.65 | 916 |
October 08, 2025 | 45.65 | 45.71 | 45.71 | 45.71 | 45.65 | 573 |
October 07, 2025 | 45.54 | 45.55 | 45.55 | 45.55 | 45.52 | 1,334 |
October 06, 2025 | 45.61 | 45.66 | 45.66 | 45.66 | 45.61 | 2,067 |
October 03, 2025 | 45.76 | 45.78 | 45.78 | 45.78 | 45.76 | 506 |
October 02, 2025 | 45.8 | 45.81 | 45.81 | 45.81 | 45.8 | 706 |
October 01, 2025 | 45.67 | 45.82 | 45.82 | 45.82 | 45.67 | 949 |
September 30, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1,136 |
September 29, 2025 | 45.71 | 45.76 | 45.76 | 45.76 | 45.71 | 1,496 |
September 26, 2025 | 45.51 | 45.57 | 45.57 | 45.57 | 45.51 | 1,076 |
September 25, 2025 | 45.54 | 45.57 | 45.57 | 45.57 | 45.54 | 793 |
September 24, 2025 | 45.59 | 45.55 | 45.55 | 45.59 | 45.55 | 1,586 |
September 23, 2025 | 45.66 | 45.7 | 45.7 | 45.7 | 45.66 | 518 |
September 22, 2025 | 45.75 | 45.63 | 45.63 | 45.75 | 45.62 | 773 |
September 19, 2025 | 45.64 | 45.7 | 45.7 | 45.7 | 45.64 | 440 |
September 18, 2025 | 45.58 | 45.59 | 45.59 | 45.59 | 45.58 | 391 |
September 17, 2025 | 45.64 | 45.66 | 45.66 | 45.66 | 45.64 | 367 |
September 16, 2025 | 45.7 | 45.71 | 45.71 | 45.71 | 45.7 | 813 |
September 15, 2025 | 45.55 | 45.74 | 45.74 | 45.81 | 45.55 | 2,212 |
September 12, 2025 | 45.7 | 45.73 | 45.73 | 45.73 | 45.7 | 681 |
September 11, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.76 | 527 |
September 10, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.82 | 4,667 |
September 09, 2025 | 45.67 | 45.72 | 45.72 | 45.72 | 45.67 | 1,539 |
September 08, 2025 | 45.75 | 45.64 | 45.64 | 45.75 | 45.64 | 805 |
September 05, 2025 | 45.88 | 45.85 | 45.85 | 45.88 | 45.85 | 446 |
September 04, 2025 | 45.8 | 45.84 | 45.84 | 45.84 | 45.8 | 214 |
September 03, 2025 | 45.68 | 45.7 | 45.7 | 45.7 | 45.68 | 2,172 |
September 02, 2025 | 45.58 | 45.48 | 45.48 | 45.58 | 45.48 | 2,439 |
September 01, 2025 | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | 0 |
August 29, 2025 | 45.7 | 45.65 | 45.65 | 45.7 | 45.6 | 1,135 |
August 28, 2025 | 45.69 | 45.71 | 45.71 | 45.71 | 45.69 | 709 |
August 27, 2025 | 45.52 | 45.55 | 45.55 | 45.55 | 45.52 | 2,412 |
August 26, 2025 | 45.81 | 45.74 | 45.74 | 45.81 | 45.72 | 2,867 |
August 25, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0 |
August 22, 2025 | 45.77 | 45.8 | 45.8 | 45.8 | 45.75 | 948 |
August 21, 2025 | 45.74 | 45.77 | 45.77 | 45.77 | 45.74 | 1,136 |
August 20, 2025 | 45.95 | 45.96 | 45.82 | 45.96 | 45.95 | 396 |
August 19, 2025 | 45.98 | 46.08 | 45.94 | 46.09 | 45.98 | 567 |
August 18, 2025 | 45.91 | 46.07 | 45.93 | 46.09 | 45.91 | 993 |
August 15, 2025 | 46.1 | 46.14 | 46.14 | 46.14 | 46.1 | 312 |
August 14, 2025 | 46.19 | 46.18 | 46.18 | 46.19 | 46.18 | 283 |
August 13, 2025 | 46.19 | 46.26 | 46.26 | 46.26 | 46.19 | 437 |
August 12, 2025 | 46.12 | 46.16 | 46.16 | 46.16 | 46.12 | 2,464 |
August 11, 2025 | 46.19 | 46.17 | 46.17 | 46.19 | 46.15 | 1,382 |
August 08, 2025 | 46.05 | 46.11 | 46.11 | 46.11 | 46.05 | 543 |
August 07, 2025 | 46.18 | 46.1 | 46.1 | 46.18 | 46.09 | 711 |
August 06, 2025 | 45.93 | 46.04 | 46.04 | 46.04 | 45.93 | 296 |
August 05, 2025 | 45.86 | 45.82 | 45.82 | 45.86 | 45.78 | 560 |
August 04, 2025 | 45.81 | 45.88 | 45.88 | 45.88 | 45.81 | 816 |
July 31, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1,542 |
July 30, 2025 | 45.5 | 45.55 | 45.55 | 45.58 | 45.5 | 1,267 |
July 29, 2025 | 45.56 | 45.57 | 45.57 | 45.58 | 45.56 | 945 |
July 28, 2025 | 45.7 | 45.71 | 45.71 | 45.71 | 45.68 | 1,424 |
July 25, 2025 | 45.99 | 45.7 | 45.7 | 45.99 | 45.69 | 930 |