41.70
-0.4(-0.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 41.6 | 41.7 | 41.7 | 42.1 | 41.6 | 2,248 |
| December 22, 2025 | 42.6 | 42.1 | 42.1 | 42.6 | 41.4 | 4,500 |
| December 19, 2025 | 40.7 | 42.6 | 42.6 | 43 | 40.7 | 13,512 |
| December 18, 2025 | 40.7 | 40.7 | 40.7 | 40.8 | 40.2 | 3,036 |
| December 17, 2025 | 40 | 40.5 | 40.5 | 40.5 | 39.9 | 4,397 |
| December 16, 2025 | 39.7 | 40 | 40 | 40.2 | 39.5 | 4,567 |
| December 15, 2025 | 40 | 40 | 40 | 40.2 | 39.7 | 3,584 |
| December 12, 2025 | 39.5 | 40 | 40 | 40.5 | 39.5 | 6,329 |
| December 11, 2025 | 39.4 | 40 | 40 | 40.3 | 39.4 | 2,664 |
| December 10, 2025 | 39.6 | 39.3 | 39.3 | 40 | 39.3 | 4,499 |
| December 09, 2025 | 40.5 | 39.7 | 39.7 | 40.5 | 39.5 | 4,547 |
| December 08, 2025 | 40.7 | 40.2 | 40.2 | 40.7 | 40.1 | 5,658 |
| December 05, 2025 | 41 | 40.6 | 40.6 | 41 | 40.5 | 4,916 |
| December 04, 2025 | 41 | 41 | 41 | 42 | 40.4 | 8,541 |
| December 03, 2025 | 41.3 | 41.2 | 41.2 | 41.7 | 41 | 5,442 |
| December 02, 2025 | 41.7 | 41.3 | 41.3 | 42.3 | 41.3 | 3,481 |
| December 01, 2025 | 41.4 | 42 | 42 | 42 | 41.1 | 1,630 |
| November 28, 2025 | 41 | 41.5 | 41.5 | 41.5 | 40.8 | 1,660 |
| November 27, 2025 | 41 | 40.8 | 40.8 | 41.5 | 40.4 | 3,675 |
| November 26, 2025 | 40.7 | 41.1 | 41.1 | 41.3 | 40.5 | 4,915 |
| November 25, 2025 | 40.5 | 40.6 | 40.6 | 40.7 | 40.3 | 4,005 |
| November 24, 2025 | 40.5 | 40.7 | 40.7 | 40.9 | 40.5 | 299 |
| November 21, 2025 | 41 | 40.4 | 40.4 | 41 | 40 | 2,922 |
| November 20, 2025 | 41.2 | 40.9 | 40.9 | 41.9 | 40.9 | 3,994 |
| November 19, 2025 | 40.4 | 40.8 | 40.8 | 40.8 | 40.2 | 1,347 |
| November 18, 2025 | 40.5 | 40.2 | 40.2 | 40.5 | 40.1 | 4,924 |
| November 17, 2025 | 40.4 | 40.9 | 40.9 | 41 | 40.4 | 829 |
| November 14, 2025 | 41 | 40.7 | 40.7 | 41 | 40.4 | 3,814 |
| November 13, 2025 | 41.2 | 40.9 | 40.9 | 41.4 | 40.6 | 3,538 |
| November 12, 2025 | 41.9 | 40.7 | 40.7 | 42.2 | 40.6 | 4,598 |
| November 11, 2025 | 41.9 | 41.6 | 41.6 | 42.5 | 41 | 10,236 |
| November 10, 2025 | 41.2 | 41.3 | 41.3 | 42 | 40.8 | 3,114 |
| November 07, 2025 | 40.6 | 41.2 | 41.2 | 41.2 | 40.5 | 906 |
| November 06, 2025 | 41.6 | 40.7 | 40.7 | 42 | 40.5 | 6,309 |
| November 05, 2025 | 41.2 | 41.4 | 41.4 | 41.8 | 40.9 | 2,234 |
| November 04, 2025 | 42 | 40.8 | 40.8 | 42.1 | 40.6 | 4,580 |
| November 03, 2025 | 41.7 | 42.1 | 42.1 | 42.2 | 41.3 | 7,638 |
| October 31, 2025 | 43 | 41.4 | 41.4 | 43.3 | 41.3 | 11,613 |
| October 30, 2025 | 43.2 | 43 | 43 | 44.5 | 42.8 | 8,814 |
| October 29, 2025 | 44 | 42.7 | 42.7 | 44.2 | 42.5 | 13,426 |
| October 28, 2025 | 45.7 | 45.7 | 45.7 | 45.7 | 44.8 | 4,687 |
| October 27, 2025 | 45.9 | 45.7 | 45.7 | 45.9 | 45.4 | 4,218 |
| October 24, 2025 | 45.4 | 45.7 | 45.7 | 45.9 | 45.4 | 1,549 |
| October 23, 2025 | 44.7 | 45.4 | 45.4 | 45.8 | 44.7 | 1,986 |
| October 22, 2025 | 44.3 | 44.8 | 44.8 | 44.8 | 44 | 6,772 |
| October 21, 2025 | 46.3 | 44.6 | 44.6 | 46.5 | 44.5 | 4,612 |
| October 20, 2025 | 46.8 | 45.9 | 45.9 | 46.8 | 45.7 | 7,005 |
| October 17, 2025 | 46.8 | 46.2 | 46.2 | 47 | 46 | 3,311 |
| October 16, 2025 | 48 | 46.7 | 46.7 | 48 | 46.5 | 6,595 |
| October 15, 2025 | 47 | 47.9 | 47.9 | 49.1 | 47 | 6,669 |
| October 14, 2025 | 47.8 | 46 | 46 | 48 | 45.7 | 12,875 |
| October 13, 2025 | 45 | 48 | 48 | 48.5 | 45 | 14,437 |
| October 10, 2025 | 45.9 | 44.2 | 44.2 | 46.3 | 44.2 | 5,015 |
| October 09, 2025 | 47.4 | 45.7 | 45.7 | 47.4 | 45.6 | 7,176 |
| October 08, 2025 | 45.3 | 46.9 | 46.9 | 46.9 | 44.2 | 13,446 |
| October 07, 2025 | 44.6 | 45 | 45 | 45.3 | 44.5 | 2,949 |
| October 06, 2025 | 44.9 | 44.5 | 44.5 | 45.7 | 44.5 | 4,163 |
| October 03, 2025 | 44.4 | 44.8 | 44.8 | 44.9 | 44.3 | 3,000 |
| October 02, 2025 | 44.4 | 44.3 | 44.3 | 45.1 | 43.9 | 4,316 |
| October 01, 2025 | 44.1 | 43.9 | 43.9 | 44.5 | 43.8 | 3,079 |