24.26
-0.005(-0.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 824 |
| September 25, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0 |
| September 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
| September 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0 |
| September 22, 2025 | 24.23 | 24.12 | 24.12 | 24.23 | 24.12 | 420 |
| September 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0 |
| September 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 405 |
| September 17, 2025 | 24 | 23.94 | 23.94 | 24 | 23.94 | 2,343 |
| September 16, 2025 | 24.34 | 24.32 | 24.32 | 24.34 | 24.32 | 1,070 |
| September 15, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0 |
| September 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 405 |
| September 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 326 |
| September 10, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0 |
| September 09, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,675 |
| September 08, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
| September 05, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 3,400 |
| September 04, 2025 | 24.5 | 24.55 | 24.55 | 24.55 | 24.49 | 4,075 |
| September 03, 2025 | 24.5 | 24.55 | 24.55 | 24.55 | 24.49 | 3,400 |
| September 02, 2025 | 25.2 | 24.58 | 24.58 | 25.2 | 24.58 | 3,400 |
| September 01, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 3,400 |
| August 29, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 3,600 |
| August 28, 2025 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0 |
| August 27, 2025 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0 |
| August 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 |
| August 25, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 |
| August 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 497 |
| August 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 |
| August 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 |
| August 19, 2025 | 25.51 | 25.53 | 25.53 | 25.53 | 25.5 | 2,000 |
| August 18, 2025 | 25.51 | 25.53 | 25.53 | 25.53 | 25.5 | 376 |
| August 15, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 671 |
| August 14, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 671 |
| August 13, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0 |
| August 12, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1,887 |
| August 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,106 |
| August 08, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1,106 |
| August 07, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 2,969 |
| August 06, 2025 | 24.94 | 24.8 | 24.8 | 24.94 | 24.8 | 222 |
| August 05, 2025 | 24.94 | 24.8 | 24.8 | 24.94 | 24.8 | 1,049 |
| August 04, 2025 | 24.71 | 24.75 | 24.75 | 24.75 | 24.71 | 1,515 |
| July 31, 2025 | 25.23 | 25.21 | 25.21 | 25.23 | 25.21 | 1,049 |
| July 30, 2025 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0 |
| July 29, 2025 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0 |
| July 28, 2025 | 25.81 | 25.4 | 25.4 | 25.81 | 25.4 | 296 |
| July 25, 2025 | 25.38 | 25.27 | 25.27 | 25.38 | 25.27 | 2,712 |
| July 24, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2,712 |
| July 23, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 2,712 |
| July 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0 |
| July 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2,712 |
| July 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 3,447 |
| July 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0 |
| July 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0 |
| July 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 6,036 |
| July 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 |
| July 11, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1,221 |
| July 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 |
| July 09, 2025 | 25.2 | 25.32 | 25.32 | 25.32 | 25.2 | 3,131 |
| July 08, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,957 |
| July 07, 2025 | 24.68 | 24.99 | 24.99 | 25.02 | 24.68 | 1,313 |
| July 04, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 374 |