22.95
+0.5(+2.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.55 | 22.95 | 22.95 | 22.95 | 22.25 | 19,287 |
| January 13, 2026 | 22.3 | 22.45 | 22.45 | 22.65 | 22.15 | 11,721 |
| January 12, 2026 | 22.3 | 22.7 | 22.7 | 22.85 | 22.3 | 31,222 |
| January 09, 2026 | 21.9 | 22.45 | 22.45 | 22.6 | 21.7 | 25,271 |
| January 08, 2026 | 21.9 | 22 | 22 | 22.05 | 21 | 32,457 |
| January 07, 2026 | 22.05 | 22.2 | 22.2 | 22.3 | 21.95 | 15,842 |
| January 06, 2026 | 22 | 22 | 22 | 22 | 21.55 | 14,649 |
| January 05, 2026 | 22.35 | 22 | 22 | 22.45 | 21.35 | 19,552 |
| December 30, 2025 | 22.25 | 22 | 22 | 22.25 | 21.85 | 12,555 |
| December 29, 2025 | 21.7 | 22.3 | 22.3 | 22.35 | 21.65 | 23,693 |
| December 23, 2025 | 21.6 | 21.6 | 21.6 | 21.9 | 21.25 | 21,248 |
| December 22, 2025 | 21.2 | 21.6 | 21.6 | 21.6 | 20.9 | 19,440 |
| December 19, 2025 | 21.4 | 21.35 | 21.35 | 21.65 | 21.1 | 39,460 |
| December 18, 2025 | 20.65 | 21.4 | 21.4 | 21.4 | 20.65 | 13,900 |
| December 17, 2025 | 20.45 | 21 | 21 | 21 | 20.3 | 13,314 |
| December 16, 2025 | 20.05 | 20.35 | 20.35 | 20.75 | 20.05 | 16,814 |
| December 15, 2025 | 20.4 | 20.05 | 20.05 | 20.4 | 19.5 | 30,229 |
| December 12, 2025 | 19.8 | 20.35 | 20.35 | 20.4 | 19.72 | 52,407 |
| December 11, 2025 | 20.3 | 19.8 | 19.8 | 20.3 | 19.52 | 36,524 |
| December 10, 2025 | 20.05 | 19.96 | 19.96 | 20.05 | 19.44 | 67,471 |
| December 09, 2025 | 20.2 | 19.86 | 19.86 | 20.25 | 19.44 | 48,128 |
| December 08, 2025 | 21.9 | 20.3 | 20.3 | 21.9 | 19.76 | 69,748 |
| December 05, 2025 | 21.85 | 21.9 | 21.9 | 22 | 21.7 | 8,847 |
| December 04, 2025 | 22.3 | 21.75 | 21.75 | 22.3 | 21.75 | 5,513 |
| December 03, 2025 | 22 | 21.95 | 21.95 | 22.3 | 21.7 | 13,491 |
| December 02, 2025 | 22.4 | 22.35 | 22.35 | 22.5 | 21.95 | 12,427 |
| December 01, 2025 | 22.3 | 22.4 | 22.4 | 22.4 | 22 | 12,982 |
| November 28, 2025 | 22 | 22.3 | 22.3 | 22.3 | 21.8 | 10,229 |
| November 27, 2025 | 21.8 | 22.05 | 22.05 | 22.05 | 21.7 | 4,533 |
| November 26, 2025 | 22.3 | 21.75 | 21.75 | 22.3 | 21.75 | 6,385 |
| November 25, 2025 | 21.65 | 22.25 | 22.25 | 22.3 | 21.55 | 14,409 |
| November 24, 2025 | 20.9 | 21.5 | 21.5 | 21.65 | 20.9 | 38,045 |
| November 21, 2025 | 20.5 | 20.8 | 20.8 | 20.8 | 20.35 | 17,983 |
| November 20, 2025 | 20.75 | 20.5 | 20.5 | 20.75 | 20.4 | 8,199 |
| November 19, 2025 | 20.2 | 20.55 | 20.55 | 20.75 | 20.1 | 15,749 |
| November 18, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.15 | 21,750 |
| November 17, 2025 | 21.05 | 20.95 | 20.95 | 21.35 | 20.8 | 16,819 |
| November 14, 2025 | 21.15 | 21.25 | 21.25 | 21.35 | 20.75 | 26,671 |
| November 13, 2025 | 21.5 | 21.55 | 21.55 | 21.55 | 20.9 | 39,473 |
| November 12, 2025 | 21.25 | 21.35 | 21.35 | 21.9 | 21.25 | 17,657 |
| November 11, 2025 | 20.9 | 21.5 | 21.5 | 21.5 | 20.85 | 18,802 |
| November 10, 2025 | 20.15 | 20.8 | 20.8 | 20.9 | 20.1 | 28,771 |
| November 07, 2025 | 19.5 | 20.15 | 20.15 | 20.15 | 19.12 | 30,498 |
| November 06, 2025 | 20 | 19.42 | 19.42 | 20.2 | 19.36 | 30,543 |
| November 05, 2025 | 20.35 | 20 | 20 | 20.55 | 19.6 | 36,571 |
| November 04, 2025 | 20.9 | 20.1 | 20.1 | 20.9 | 20 | 48,936 |
| November 03, 2025 | 21.55 | 21.3 | 21.3 | 21.8 | 21.05 | 30,045 |
| October 31, 2025 | 22.8 | 21.45 | 21.45 | 22.8 | 21.35 | 41,996 |
| October 30, 2025 | 23.1 | 23.1 | 23.1 | 23.4 | 23.05 | 7,324 |
| October 29, 2025 | 24 | 23.3 | 23.3 | 24 | 23.1 | 9,035 |
| October 28, 2025 | 23.6 | 23.75 | 23.75 | 23.75 | 23.35 | 7,514 |
| October 27, 2025 | 24.4 | 23.65 | 23.65 | 24.4 | 23.6 | 13,132 |
| October 24, 2025 | 24.15 | 23.95 | 23.95 | 24.4 | 23.85 | 9,551 |
| October 23, 2025 | 24 | 24.05 | 24.05 | 24.15 | 23.65 | 12,053 |
| October 22, 2025 | 23.75 | 23.95 | 23.95 | 24.15 | 23.45 | 46,173 |
| October 21, 2025 | 23.7 | 23.75 | 23.75 | 23.8 | 23.3 | 10,924 |
| October 20, 2025 | 23.5 | 23.75 | 23.75 | 23.75 | 23.1 | 12,739 |
| October 17, 2025 | 23.2 | 23.5 | 23.5 | 23.5 | 22.95 | 12,885 |
| October 16, 2025 | 23.9 | 23.45 | 23.45 | 23.9 | 23.2 | 11,295 |
| October 15, 2025 | 23.75 | 23.45 | 23.45 | 23.9 | 23.2 | 18,120 |