42.00
-0.5(-1.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 43 | 42 | 42 | 43 | 41.7 | 6,004 |
| September 25, 2025 | 42.3 | 42.5 | 42.5 | 43.3 | 42.2 | 4,283 |
| September 24, 2025 | 42.3 | 42.1 | 42.1 | 42.5 | 41.6 | 4,145 |
| September 23, 2025 | 41.8 | 42.1 | 42.1 | 43.1 | 41.5 | 5,504 |
| September 22, 2025 | 42 | 41.5 | 41.5 | 42.8 | 41.5 | 8,003 |
| September 19, 2025 | 43 | 42.3 | 42.3 | 43 | 42.3 | 13,431 |
| September 18, 2025 | 43.4 | 42.8 | 42.8 | 43.4 | 42.8 | 7,955 |
| September 17, 2025 | 43.2 | 43.7 | 43.7 | 44 | 42.8 | 7,161 |
| September 16, 2025 | 44.8 | 43 | 43 | 45 | 42.8 | 17,829 |
| September 15, 2025 | 43.4 | 44.8 | 44.8 | 45.6 | 43.4 | 13,850 |
| September 12, 2025 | 42.9 | 43 | 43 | 43.3 | 42.5 | 5,712 |
| September 11, 2025 | 43 | 42.9 | 42.9 | 43.6 | 42.5 | 2,948 |
| September 10, 2025 | 43.3 | 43.3 | 43.3 | 43.8 | 42.8 | 8,850 |
| September 09, 2025 | 44.3 | 43.2 | 43.2 | 44.4 | 43.2 | 7,109 |
| September 08, 2025 | 44.7 | 44.4 | 44.4 | 45.2 | 43.8 | 6,740 |
| September 05, 2025 | 44.9 | 44.4 | 44.4 | 45.2 | 44.4 | 5,201 |
| September 04, 2025 | 45 | 44.5 | 44.5 | 45.6 | 43.7 | 11,525 |
| September 03, 2025 | 45.4 | 45 | 45 | 45.8 | 45 | 5,920 |
| September 02, 2025 | 46.3 | 45 | 45 | 46.9 | 44.9 | 10,922 |
| September 01, 2025 | 45.7 | 46.1 | 46.1 | 47.2 | 45.7 | 5,311 |
| August 29, 2025 | 46.4 | 45.5 | 45.5 | 46.6 | 45.5 | 2,784 |
| August 28, 2025 | 46.3 | 46.1 | 46.1 | 47.4 | 46 | 3,149 |
| August 27, 2025 | 46.2 | 46.3 | 46.3 | 46.7 | 46 | 6,373 |
| August 26, 2025 | 46.7 | 45.6 | 45.6 | 46.8 | 45.6 | 7,489 |
| August 25, 2025 | 46.4 | 46.9 | 46.9 | 47.9 | 46.2 | 8,332 |
| August 22, 2025 | 46 | 46.1 | 46.1 | 47.5 | 45.5 | 4,717 |
| August 21, 2025 | 46.8 | 45.7 | 45.7 | 47.5 | 45.7 | 5,108 |
| August 20, 2025 | 48.4 | 46.2 | 46.2 | 48.4 | 46.2 | 2,025 |
| August 19, 2025 | 46.1 | 48.2 | 48.2 | 48.5 | 46 | 6,469 |
| August 18, 2025 | 48.8 | 46.1 | 46.1 | 48.8 | 46.1 | 5,570 |
| August 15, 2025 | 48.2 | 47.9 | 47.9 | 49 | 47.9 | 2,936 |
| August 14, 2025 | 47.9 | 47.3 | 47.3 | 49.5 | 47 | 8,264 |
| August 13, 2025 | 50 | 47.7 | 47.7 | 50 | 47.5 | 6,597 |
| August 12, 2025 | 49.6 | 50 | 50 | 50 | 48.5 | 2,871 |
| August 11, 2025 | 48.5 | 48.3 | 48.3 | 49.4 | 48.2 | 3,630 |
| August 08, 2025 | 49.3 | 48.8 | 48.8 | 49.7 | 48.8 | 4,318 |
| August 07, 2025 | 48.9 | 49.4 | 49.4 | 50 | 48.9 | 2,645 |
| August 06, 2025 | 50.6 | 48.9 | 48.9 | 50.6 | 48.8 | 6,153 |
| August 05, 2025 | 51 | 50.4 | 50.4 | 51 | 50 | 2,469 |
| August 04, 2025 | 51 | 50.2 | 50.2 | 52 | 50 | 8,977 |
| July 31, 2025 | 53.4 | 52.4 | 52.4 | 53.6 | 52.4 | 2,634 |
| July 30, 2025 | 53.6 | 52.8 | 52.8 | 53.8 | 52.8 | 1,659 |
| July 29, 2025 | 54 | 52.8 | 52.8 | 54 | 52.8 | 5,547 |
| July 28, 2025 | 52.8 | 53.6 | 53.6 | 54.8 | 52.8 | 5,652 |
| July 25, 2025 | 52.8 | 52.8 | 52.8 | 53.2 | 51.4 | 3,584 |
| July 24, 2025 | 54 | 51.6 | 51.6 | 55.2 | 51.6 | 19,392 |
| July 23, 2025 | 59.8 | 53.2 | 53.2 | 59.8 | 52 | 29,507 |
| July 22, 2025 | 64.8 | 64 | 64 | 64.8 | 63.6 | 185 |
| July 21, 2025 | 64.6 | 64.2 | 64.2 | 65 | 63 | 3,688 |
| July 18, 2025 | 66.6 | 63.6 | 63.6 | 66.6 | 63.6 | 664 |
| July 17, 2025 | 64.2 | 65.6 | 65.6 | 66.4 | 63.8 | 922 |
| July 16, 2025 | 63.2 | 64.8 | 64.8 | 65.8 | 62 | 3,687 |
| July 15, 2025 | 64.2 | 65.4 | 65.4 | 65.4 | 63.6 | 1,558 |
| July 14, 2025 | 65 | 64.2 | 64.2 | 65 | 63.8 | 685 |
| July 11, 2025 | 65.6 | 65 | 65 | 66.2 | 65 | 209 |
| July 10, 2025 | 69.2 | 65.6 | 65.6 | 69.2 | 65.6 | 2,261 |
| July 09, 2025 | 66.8 | 67 | 67 | 69.2 | 66.8 | 843 |
| July 08, 2025 | 66.6 | 66.6 | 66.6 | 67.8 | 66.2 | 428 |
| July 07, 2025 | 64.2 | 65.8 | 65.8 | 66.6 | 64.2 | 816 |
| July 04, 2025 | 67.4 | 66.8 | 66.8 | 67.6 | 66.2 | 2,268 |