23.00
+0.05(+0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.3 | 23 | 23 | 23.3 | 22.8 | 16,506 |
| September 25, 2025 | 23.3 | 22.95 | 22.95 | 23.3 | 22.9 | 21,926 |
| September 24, 2025 | 23.6 | 23.3 | 23.3 | 23.75 | 23.2 | 16,022 |
| September 23, 2025 | 23.7 | 23.55 | 23.55 | 23.95 | 23.5 | 9,280 |
| September 22, 2025 | 23.35 | 23.45 | 23.45 | 23.75 | 23.2 | 21,313 |
| September 19, 2025 | 23.2 | 23.2 | 23.2 | 23.55 | 23.1 | 57,658 |
| September 18, 2025 | 24.15 | 23.55 | 23.55 | 24.15 | 23.5 | 24,440 |
| September 17, 2025 | 24.9 | 24.15 | 24.15 | 24.9 | 24.15 | 14,390 |
| September 16, 2025 | 24.9 | 24.7 | 24.7 | 24.9 | 24.4 | 19,787 |
| September 15, 2025 | 24.1 | 24.7 | 24.7 | 24.9 | 24.1 | 21,596 |
| September 12, 2025 | 24.4 | 23.9 | 23.9 | 24.4 | 23.9 | 12,913 |
| September 11, 2025 | 24.25 | 24.35 | 24.35 | 24.6 | 24.05 | 22,824 |
| September 10, 2025 | 25 | 24.15 | 24.15 | 25 | 24.1 | 38,553 |
| September 09, 2025 | 25 | 24.6 | 24.6 | 25 | 24.6 | 17,758 |
| September 08, 2025 | 24.9 | 24.9 | 24.9 | 25.05 | 24.55 | 18,314 |
| September 05, 2025 | 25.35 | 24.9 | 24.9 | 25.35 | 24.7 | 23,327 |
| September 04, 2025 | 25 | 24.7 | 24.7 | 25.35 | 24.65 | 21,726 |
| September 03, 2025 | 24.75 | 25.1 | 25.1 | 25.2 | 24.55 | 40,202 |
| September 02, 2025 | 25.15 | 24.5 | 24.5 | 25.6 | 24.5 | 37,090 |
| September 01, 2025 | 26.05 | 25.4 | 25.4 | 26.05 | 25.4 | 22,977 |
| August 29, 2025 | 26.4 | 26 | 26 | 26.5 | 26 | 23,719 |
| August 28, 2025 | 26.55 | 26.25 | 26.25 | 27 | 26 | 28,516 |
| August 27, 2025 | 27.5 | 26.7 | 26.7 | 27.55 | 26.55 | 29,184 |
| August 26, 2025 | 29.8 | 27.4 | 27.4 | 29.8 | 26.9 | 40,087 |
| August 25, 2025 | 30.25 | 30.2 | 30.2 | 30.25 | 29.8 | 5,996 |
| August 22, 2025 | 30.05 | 30.05 | 30.05 | 30.3 | 29.8 | 5,471 |
| August 21, 2025 | 29.8 | 30 | 30 | 30.2 | 29.7 | 5,864 |
| August 20, 2025 | 29.8 | 30.1 | 30.1 | 30.25 | 29.8 | 6,769 |
| August 19, 2025 | 30.05 | 30.2 | 30.2 | 30.3 | 29.9 | 3,492 |
| August 18, 2025 | 30.1 | 29.55 | 29.55 | 30.1 | 29.55 | 7,576 |
| August 15, 2025 | 30.45 | 30 | 30 | 30.45 | 30 | 5,351 |
| August 14, 2025 | 30.4 | 30.1 | 30.1 | 30.8 | 30.1 | 11,218 |
| August 13, 2025 | 30.75 | 30.5 | 30.5 | 31.1 | 30.4 | 3,789 |
| August 12, 2025 | 30.35 | 30.75 | 30.75 | 30.95 | 30.35 | 8,230 |
| August 11, 2025 | 31.05 | 30.7 | 30.7 | 31.5 | 30.7 | 2,615 |
| August 08, 2025 | 31.5 | 31.25 | 31.25 | 31.7 | 31.05 | 6,740 |
| August 07, 2025 | 30.7 | 31 | 31 | 31.4 | 30.6 | 11,398 |
| August 06, 2025 | 31.55 | 30.65 | 30.65 | 31.55 | 30.65 | 14,317 |
| August 05, 2025 | 30.5 | 31 | 31 | 31.55 | 30.35 | 19,422 |
| August 04, 2025 | 30 | 29.7 | 29.7 | 30.3 | 29.45 | 20,070 |
| July 31, 2025 | 30.9 | 30.1 | 30.1 | 31.15 | 30 | 12,472 |
| July 30, 2025 | 31.2 | 31 | 31 | 31.25 | 30.85 | 6,512 |
| July 29, 2025 | 31.45 | 31.2 | 31.2 | 31.95 | 31.2 | 9,607 |
| July 28, 2025 | 31.55 | 31.75 | 31.75 | 32.75 | 31.55 | 12,341 |
| July 25, 2025 | 31.6 | 31.45 | 31.45 | 31.9 | 31.25 | 6,346 |
| July 24, 2025 | 32.05 | 31.7 | 31.7 | 32.15 | 31.6 | 7,962 |
| July 23, 2025 | 31.25 | 31.65 | 31.65 | 32.15 | 31.25 | 12,115 |
| July 22, 2025 | 31.8 | 31.45 | 31.45 | 31.85 | 31.25 | 11,125 |
| July 21, 2025 | 32 | 32.1 | 32.1 | 32.5 | 31.9 | 6,242 |
| July 18, 2025 | 32 | 31.85 | 31.85 | 32.3 | 31.8 | 5,132 |
| July 17, 2025 | 31.3 | 31.8 | 31.8 | 32.1 | 31.3 | 11,419 |
| July 16, 2025 | 32.3 | 31.4 | 31.4 | 32.3 | 31.25 | 8,609 |
| July 15, 2025 | 32.3 | 31.8 | 31.8 | 32.3 | 31.45 | 12,776 |
| July 14, 2025 | 31.4 | 31.8 | 31.8 | 32.1 | 31.4 | 10,352 |
| July 11, 2025 | 32.1 | 32 | 32 | 32.25 | 31.8 | 7,475 |
| July 10, 2025 | 31.65 | 32.45 | 32.45 | 32.45 | 31.65 | 17,827 |
| July 09, 2025 | 31.7 | 32 | 32 | 32.3 | 31.1 | 11,478 |
| July 08, 2025 | 31.55 | 31.45 | 31.45 | 31.65 | 30.95 | 30,704 |
| July 07, 2025 | 31.7 | 31.65 | 31.65 | 32 | 31.5 | 7,298 |
| July 04, 2025 | 32.15 | 31.7 | 31.7 | 32.15 | 31.6 | 7,231 |