33.79
+0.025(+0.07%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.98 | 33.78 | 33.78 | 33.98 | 33.78 | 5,059 |
September 04, 2025 | 33.75 | 33.76 | 33.76 | 33.76 | 33.75 | 1,544 |
September 03, 2025 | 33.47 | 33.51 | 33.51 | 33.51 | 33.47 | 1,424 |
September 02, 2025 | 33.56 | 33.47 | 33.47 | 33.56 | 33.47 | 8,602 |
September 01, 2025 | 33.69 | 33.62 | 33.62 | 33.69 | 33.62 | 275 |
August 29, 2025 | 33.81 | 33.51 | 33.51 | 33.81 | 33.48 | 4,540 |
August 28, 2025 | 33.97 | 33.96 | 33.96 | 33.97 | 33.96 | 6,142 |
August 27, 2025 | 33.73 | 33.64 | 33.64 | 33.73 | 33.56 | 2,890 |
August 26, 2025 | 33.69 | 33.83 | 33.83 | 33.83 | 33.69 | 9,236 |
August 25, 2025 | 34.09 | 34.05 | 34.05 | 34.09 | 34.05 | 1,957 |
August 22, 2025 | 34.2 | 34.2 | 34.2 | 34.21 | 34.2 | 1,814 |
August 21, 2025 | 33.97 | 34.1 | 34.1 | 34.1 | 33.97 | 12,798 |
August 20, 2025 | 34.09 | 34.15 | 34.15 | 34.15 | 34.09 | 1,855 |
August 19, 2025 | 34.48 | 34.51 | 34.51 | 34.51 | 34.48 | 2,110 |
August 18, 2025 | 34.52 | 34.51 | 34.51 | 34.52 | 34.51 | 3,071 |
August 15, 2025 | 34.37 | 34.38 | 34.38 | 34.38 | 34.37 | 2,062 |
August 14, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1,501 |
August 13, 2025 | 34.01 | 33.99 | 33.99 | 34.01 | 33.99 | 1,787 |
August 12, 2025 | 33.76 | 34.09 | 34.09 | 34.09 | 33.76 | 3,419 |
August 11, 2025 | 33.64 | 33.85 | 33.85 | 33.85 | 33.64 | 2,141 |
August 08, 2025 | 33.41 | 33.6 | 33.6 | 33.6 | 33.41 | 2,063 |
August 07, 2025 | 33.08 | 33.06 | 33.06 | 33.08 | 33.06 | 1,941 |
August 06, 2025 | 32.65 | 32.71 | 32.71 | 32.71 | 32.65 | 1,638 |
August 05, 2025 | 32.64 | 32.36 | 32.36 | 32.64 | 32.36 | 2,023 |
August 04, 2025 | 32.26 | 32.44 | 32.44 | 32.44 | 32.16 | 5,754 |
July 31, 2025 | 32.19 | 32.03 | 32.03 | 32.19 | 32.03 | 8,577 |
July 30, 2025 | 32.16 | 32.1 | 32.1 | 32.16 | 32.1 | 3,090 |
July 29, 2025 | 31.93 | 31.8 | 31.8 | 31.93 | 31.78 | 3,922 |
July 28, 2025 | 31.81 | 31.79 | 31.79 | 31.88 | 31.78 | 5,527 |
July 25, 2025 | 32.08 | 32.05 | 32.05 | 32.08 | 32.05 | 2,727 |
July 24, 2025 | 32.5 | 32.45 | 32.45 | 32.53 | 32.45 | 1,636 |
July 23, 2025 | 31.97 | 32.27 | 32.27 | 32.27 | 31.97 | 3,178 |
July 22, 2025 | 31 | 30.99 | 30.99 | 31 | 30.99 | 2,150 |
July 21, 2025 | 31.04 | 31.03 | 31.03 | 31.04 | 31.03 | 3,472 |
July 18, 2025 | 30.91 | 30.75 | 30.75 | 30.91 | 30.74 | 1,630 |
July 17, 2025 | 30.98 | 31.06 | 31.06 | 31.06 | 30.95 | 2,870 |
July 16, 2025 | 30.61 | 30.48 | 30.48 | 30.77 | 30.48 | 3,294 |
July 15, 2025 | 30.78 | 30.7 | 30.7 | 30.79 | 30.65 | 18,094 |
July 14, 2025 | 30.7 | 30.73 | 30.73 | 30.78 | 30.67 | 4,405 |
July 11, 2025 | 30.7 | 30.75 | 30.75 | 30.77 | 30.69 | 7,267 |
July 10, 2025 | 30.83 | 31.01 | 31.01 | 31.01 | 30.83 | 6,003 |
July 09, 2025 | 31.06 | 30.92 | 30.92 | 31.06 | 30.92 | 2,379 |
July 08, 2025 | 31.09 | 31.08 | 31.08 | 31.1 | 31.04 | 1,971 |
July 07, 2025 | 31.13 | 31.17 | 31.17 | 31.22 | 31.06 | 5,323 |
July 04, 2025 | 31.39 | 31.37 | 31.37 | 31.39 | 31.36 | 402 |
July 03, 2025 | 31.62 | 31.58 | 31.58 | 31.62 | 31.57 | 2,923 |
July 02, 2025 | 31.35 | 31.37 | 31.37 | 31.37 | 31.32 | 1,852 |
July 01, 2025 | 31.47 | 31.42 | 31.42 | 31.48 | 31.38 | 2,660 |
June 30, 2025 | 31.8 | 31.8 | 31.8 | 31.8 | 31.75 | 5,583 |
June 27, 2025 | 31.89 | 31.99 | 31.99 | 31.99 | 31.89 | 3,957 |
June 26, 2025 | 31.31 | 31.43 | 31.43 | 31.43 | 31.31 | 2,057 |
June 25, 2025 | 31.15 | 31.05 | 31.05 | 31.19 | 31.05 | 4,848 |
June 24, 2025 | 31.4 | 31.13 | 31.13 | 31.4 | 31.13 | 3,044 |
June 23, 2025 | 30.95 | 31.06 | 31.06 | 31.08 | 30.95 | 2,652 |
June 20, 2025 | 31.37 | 31.32 | 31.32 | 31.39 | 31.28 | 10,640 |
June 19, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0 |
June 18, 2025 | 32.03 | 32.16 | 31.87 | 32.17 | 32.03 | 3,734 |
June 17, 2025 | 31.74 | 31.82 | 31.54 | 31.82 | 31.72 | 2,798 |
June 16, 2025 | 32.03 | 32.02 | 31.74 | 32.03 | 32.02 | 2,195 |
June 13, 2025 | 31.75 | 31.85 | 31.57 | 31.86 | 31.75 | 3,634 |