46.10
-1.8(-3.76%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 65 | 67.4 | 67.4 | 68 | 65 | 2,111 |
| July 02, 2025 | 64.8 | 65 | 65 | 65.8 | 64.4 | 1,187 |
| July 01, 2025 | 64.6 | 65 | 65 | 66 | 63.8 | 1,733 |
| June 30, 2025 | 65 | 64.8 | 64.8 | 65.4 | 64.8 | 830 |
| June 27, 2025 | 66.2 | 65.6 | 65.6 | 66.8 | 65.6 | 194 |
| June 26, 2025 | 66.8 | 66.6 | 66.6 | 66.8 | 64.8 | 1,298 |
| June 25, 2025 | 64.8 | 66.8 | 66.8 | 66.8 | 64.8 | 902 |
| June 24, 2025 | 65.6 | 65.2 | 65.2 | 66.4 | 64.2 | 2,955 |
| June 23, 2025 | 67 | 64.4 | 64.4 | 67 | 63.6 | 5,401 |
| June 20, 2025 | 68 | 66.4 | 66.4 | 68 | 66.2 | 2,230 |
| June 19, 2025 | 68.2 | 67.8 | 67.8 | 68.6 | 67.4 | 1,749 |
| June 18, 2025 | 69.4 | 68 | 68 | 70 | 66.6 | 2,968 |
| June 17, 2025 | 69 | 70 | 70 | 70.2 | 68.4 | 3,469 |
| June 16, 2025 | 68.8 | 70.8 | 70.8 | 70.8 | 68.8 | 1,706 |
| June 13, 2025 | 72 | 68.6 | 68.6 | 72.2 | 68.6 | 5,030 |
| June 12, 2025 | 71.8 | 71.4 | 71.4 | 71.8 | 70.8 | 2,013 |
| June 11, 2025 | 73.8 | 72.4 | 72.4 | 74 | 72.4 | 1,486 |
| June 10, 2025 | 73.4 | 74.2 | 74.2 | 74.4 | 73.4 | 1,854 |
| June 06, 2025 | 72.8 | 73.8 | 73.8 | 74.4 | 72.8 | 1,889 |
| June 05, 2025 | 73 | 73.2 | 73.2 | 73.2 | 72.4 | 555 |
| June 04, 2025 | 72 | 73 | 73 | 74.2 | 71.8 | 1,990 |
| June 03, 2025 | 74 | 73.4 | 73.4 | 75 | 73.2 | 1,942 |
| June 02, 2025 | 73.4 | 74.2 | 74.2 | 74.6 | 73.4 | 5,123 |
| May 30, 2025 | 74 | 74 | 74 | 74 | 73.2 | 1,900 |
| May 28, 2025 | 72.6 | 73.6 | 73.6 | 73.8 | 72.6 | 2,323 |
| May 27, 2025 | 72.6 | 74 | 74 | 75 | 72.6 | 5,360 |
| May 26, 2025 | 72.6 | 72.8 | 72.8 | 72.8 | 72.2 | 1,918 |
| May 23, 2025 | 71.2 | 72.2 | 72.2 | 74 | 71.2 | 1,633 |
| May 22, 2025 | 74.4 | 73.6 | 73.6 | 74.8 | 73 | 1,530 |
| May 21, 2025 | 74.6 | 74.6 | 74.6 | 74.6 | 73 | 3,281 |