30.94
+0.075(+0.24%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.96 | 30.94 | 30.94 | 30.96 | 30.94 | 128 |
September 25, 2025 | 31.02 | 30.86 | 30.86 | 31.02 | 30.86 | 25,249 |
September 24, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0 |
September 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 6,232 |
September 22, 2025 | 30.85 | 30.85 | 30.85 | 30.87 | 30.84 | 2,693 |
September 19, 2025 | 30.6 | 30.68 | 30.68 | 30.69 | 30.59 | 7,511 |
September 18, 2025 | 30.84 | 31.07 | 31.07 | 31.07 | 30.81 | 3,000 |
September 17, 2025 | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0 |
September 16, 2025 | 30.78 | 30.71 | 30.71 | 30.81 | 30.71 | 1,890 |
September 15, 2025 | 30.86 | 30.84 | 30.84 | 30.86 | 30.84 | 640 |
September 12, 2025 | 30.77 | 30.73 | 30.73 | 30.77 | 30.72 | 19,256 |
September 11, 2025 | 30.73 | 30.81 | 30.81 | 30.81 | 30.73 | 1,100 |
September 10, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 60 |
September 09, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0 |
September 08, 2025 | 30.55 | 30.62 | 30.62 | 30.62 | 30.55 | 300 |
September 05, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0 |
September 04, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0 |
September 03, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 13,324 |
September 02, 2025 | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 781 |
September 01, 2025 | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 435 |
August 29, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 674 |
August 28, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0 |
August 27, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0 |
August 26, 2025 | 29.89 | 29.95 | 29.95 | 29.95 | 29.89 | 442 |
August 25, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 331 |
August 22, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
August 21, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0 |
August 20, 2025 | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0 |
August 19, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 657 |
August 18, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0 |
August 15, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 687 |
August 14, 2025 | 29.72 | 29.84 | 29.84 | 29.84 | 29.72 | 2,980 |
August 13, 2025 | 30.22 | 30.22 | 30.22 | 30.3 | 30.22 | 5,950 |
August 12, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2,500 |
August 11, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1,370 |
August 08, 2025 | 29.46 | 29.54 | 29.54 | 29.54 | 29.46 | 2,737 |
August 07, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4,360 |
August 06, 2025 | 28.81 | 28.79 | 28.79 | 28.81 | 28.79 | 12,140 |
August 05, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
August 04, 2025 | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 400 |
July 31, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 11,252 |
July 30, 2025 | 28.44 | 28.28 | 28.28 | 28.44 | 28.28 | 350 |
July 29, 2025 | 28.44 | 28.28 | 28.28 | 28.44 | 28.28 | 2,628 |
July 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0 |
July 25, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 |
July 24, 2025 | 29.15 | 29.17 | 29.17 | 29.17 | 29.15 | 719 |
July 23, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 2,000 |
July 22, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 900 |
July 21, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 250 |
July 18, 2025 | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 2,700 |
July 17, 2025 | 27.45 | 27.23 | 27.23 | 27.45 | 27.23 | 1,050 |
July 16, 2025 | 27.45 | 27.23 | 27.23 | 27.45 | 27.23 | 1,915 |
July 15, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0 |
July 14, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 2,887 |
July 11, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1,277 |
July 10, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 6,100 |
July 09, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0 |
July 08, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0 |
July 07, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0 |
July 04, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0 |