25.57
+0.01(+0.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1,707 |
| December 02, 2025 | 25.48 | 25.56 | 25.56 | 25.59 | 25.48 | 1,830 |
| December 01, 2025 | 25.52 | 25.48 | 25.48 | 25.52 | 25.48 | 11,508 |
| November 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 878 |
| November 27, 2025 | 25.4 | 25.44 | 25.44 | 25.53 | 25.4 | 3,364 |
| November 26, 2025 | 25.28 | 25.4 | 25.4 | 25.4 | 25.26 | 2,755 |
| November 25, 2025 | 24.98 | 25.11 | 25.11 | 25.14 | 24.96 | 2,573 |
| November 24, 2025 | 24.91 | 24.94 | 24.94 | 24.94 | 24.91 | 2,357 |
| November 21, 2025 | 24.62 | 24.84 | 24.84 | 24.84 | 24.62 | 580 |
| November 20, 2025 | 25.05 | 25 | 25 | 25.05 | 25 | 4,591 |
| November 19, 2025 | 24.84 | 24.91 | 24.91 | 24.91 | 24.71 | 3,788 |
| November 18, 2025 | 24.96 | 24.82 | 24.82 | 24.96 | 24.82 | 3,096 |
| November 17, 2025 | 25.39 | 25.29 | 25.29 | 25.39 | 25.29 | 2,762 |
| November 14, 2025 | 25.3 | 25.56 | 25.56 | 25.56 | 25.3 | 894 |
| November 13, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 21,706 |
| November 12, 2025 | 25.91 | 25.93 | 25.93 | 26 | 25.91 | 5,672 |
| November 11, 2025 | 25 | 25 | 25 | 25 | 25 | 274 |
| November 10, 2025 | 25.34 | 25 | 25 | 25.34 | 25 | 467 |
| November 07, 2025 | 25.34 | 25 | 25 | 25.34 | 25 | 3,687 |
| November 06, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 2,123 |
| November 05, 2025 | 25.21 | 25.44 | 25.44 | 25.44 | 25.21 | 23,703 |
| November 04, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1,906 |
| November 03, 2025 | 25.6 | 25.46 | 25.46 | 25.6 | 25.46 | 2,087 |
| October 31, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 2,227 |
| October 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1,059 |
| October 29, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 2,004 |
| October 28, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 4,581 |
| October 27, 2025 | 25.58 | 25.61 | 25.61 | 25.62 | 25.58 | 1,812 |
| October 24, 2025 | 25.55 | 25.49 | 25.49 | 25.55 | 25.41 | 5,669 |
| October 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 9,925 |
| October 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 41,368 |
| October 21, 2025 | 25.54 | 25.52 | 25.52 | 25.54 | 25.52 | 1,570 |
| October 20, 2025 | 25.34 | 25.46 | 25.46 | 25.46 | 25.34 | 20,955 |
| October 17, 2025 | 25 | 25 | 25 | 25 | 25 | 17,890 |
| October 16, 2025 | 25.19 | 25.37 | 25.37 | 25.38 | 25.19 | 13,505 |
| October 15, 2025 | 25.31 | 25.2 | 25.2 | 25.31 | 25.2 | 4,450 |
| October 14, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.8 | 849 |
| October 13, 2025 | 25.08 | 25.1 | 25.1 | 25.15 | 25.08 | 8,316 |
| October 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 234 |
| October 09, 2025 | 25.37 | 25.32 | 25.32 | 25.37 | 25.32 | 1,075 |
| October 08, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 13,142 |
| October 07, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2,787 |
| October 06, 2025 | 25.37 | 25.33 | 25.33 | 25.37 | 25.33 | 1,312 |
| October 03, 2025 | 25.48 | 25.45 | 25.45 | 25.48 | 25.45 | 1,513 |
| October 02, 2025 | 25.32 | 25.42 | 25.42 | 25.42 | 25.32 | 781 |
| October 01, 2025 | 24.87 | 25.11 | 25.11 | 25.11 | 24.87 | 1,008 |
| September 30, 2025 | 24.79 | 24.91 | 24.91 | 24.91 | 24.79 | 3,363 |
| September 29, 2025 | 24.8 | 24.82 | 24.82 | 24.82 | 24.78 | 14,364 |
| September 26, 2025 | 24.63 | 24.7 | 24.7 | 24.7 | 24.63 | 5,011 |
| September 25, 2025 | 24.54 | 24.53 | 24.53 | 24.54 | 24.51 | 793 |
| September 24, 2025 | 24.65 | 24.66 | 24.66 | 24.66 | 24.65 | 2,341 |
| September 23, 2025 | 24.61 | 24.71 | 24.71 | 24.78 | 24.61 | 10,970 |
| September 22, 2025 | 24.55 | 24.56 | 24.56 | 24.56 | 24.55 | 6,324 |
| September 19, 2025 | 24.67 | 24.62 | 24.62 | 24.67 | 24.62 | 861 |
| September 18, 2025 | 24.48 | 24.64 | 24.64 | 24.64 | 24.48 | 11,008 |
| September 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 987 |
| September 16, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 3,828 |
| September 15, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,449 |
| September 12, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 314 |
| September 11, 2025 | 24.54 | 24.47 | 24.47 | 24.54 | 24.47 | 1,411 |