25.53
-0.145(-0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 24.97 | 24.88 | 24.88 | 24.97 | 24.87 | 2,700 |
| July 02, 2025 | 24.79 | 24.86 | 24.86 | 24.86 | 24.79 | 9,636 |
| July 01, 2025 | 24.97 | 24.75 | 24.75 | 24.97 | 24.75 | 5,387 |
| June 30, 2025 | 25.33 | 24.99 | 24.99 | 25.33 | 24.99 | 17,076 |
| June 27, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 770 |
| June 26, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 875 |
| June 25, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 4,937 |
| June 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 2,772 |
| June 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0 |
| June 20, 2025 | 24.39 | 24.43 | 24.43 | 24.43 | 24.39 | 4,937 |
| June 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3,100 |
| June 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0 |
| June 17, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0 |
| June 16, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 3,072 |
| June 13, 2025 | 24.32 | 24.59 | 24.59 | 24.59 | 24.32 | 5,778 |
| June 12, 2025 | 24.92 | 25.01 | 25.01 | 25.01 | 24.92 | 5,778 |
| June 11, 2025 | 25.25 | 25.22 | 25.22 | 25.25 | 25.22 | 5,778 |
| June 10, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,368 |
| June 06, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 747 |
| June 05, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 939 |
| June 04, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1,620 |
| June 03, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0 |
| June 02, 2025 | 25.09 | 25.06 | 25.06 | 25.11 | 25.06 | 585 |
| May 30, 2025 | 25.37 | 25.34 | 25.34 | 25.37 | 25.19 | 585 |
| May 28, 2025 | 25.65 | 25.33 | 25.33 | 25.65 | 25.33 | 3,963 |
| May 27, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 3,963 |
| May 26, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0 |
| May 23, 2025 | 25.4 | 24.9 | 24.9 | 25.4 | 24.84 | 3,963 |
| May 22, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2,360 |