57.50
-1.239(-2.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 61.3 | 58.74 | 58.74 | 61.3 | 58.06 | 10,426 |
| January 13, 2026 | 62.5 | 60.72 | 60.72 | 62.9 | 60.2 | 8,333 |
| January 12, 2026 | 64.2 | 62.99 | 62.99 | 64.45 | 62.8 | 1,290 |
| January 09, 2026 | 64.6 | 64.3 | 64.3 | 64.8 | 64 | 10,542 |
| January 08, 2026 | 65.2 | 64.28 | 64.28 | 65.6 | 63.2 | 6,114 |
| January 07, 2026 | 65.1 | 66.11 | 66.11 | 66.4 | 64.7 | 2,496 |
| January 06, 2026 | 64.6 | 64.05 | 64.05 | 65 | 62.5 | 1,469 |
| January 05, 2026 | 64.9 | 65.1 | 65.1 | 66.4 | 62.8 | 193 |
| December 30, 2025 | 63.5 | 64.42 | 64.42 | 64.6 | 63.4 | 1,149 |
| December 29, 2025 | 64.7 | 64.18 | 64.18 | 64.9 | 63.5 | 2,317 |
| December 23, 2025 | 64.4 | 64.61 | 64.61 | 65.2 | 63.7 | 1,647 |
| December 22, 2025 | 63.9 | 63.9 | 63.9 | 64.8 | 63.3 | 3,225 |
| December 19, 2025 | 65.1 | 63.86 | 63.86 | 65.1 | 63.6 | 1,380 |
| December 18, 2025 | 63.8 | 63.92 | 63.92 | 65.6 | 63.3 | 2,337 |
| December 17, 2025 | 65.2 | 64.21 | 64.21 | 65.2 | 63.1 | 3,642 |
| December 16, 2025 | 66.9 | 65.76 | 65.76 | 67.8 | 65.2 | 182 |
| December 15, 2025 | 66.2 | 66.63 | 66.63 | 67.1 | 65.9 | 446 |
| December 12, 2025 | 67.65 | 68.21 | 68.21 | 68.3 | 66.9 | 1,334 |
| December 11, 2025 | 65.5 | 67 | 67 | 67.1 | 65.2 | 393 |
| December 10, 2025 | 64.5 | 64.77 | 64.77 | 65.4 | 64.4 | 1,926 |
| December 09, 2025 | 64.5 | 64.58 | 64.58 | 65.2 | 63.8 | 2,339 |
| December 08, 2025 | 64 | 64.1 | 64.1 | 64.1 | 63.55 | 2,714 |
| December 05, 2025 | 62.9 | 63.32 | 63.32 | 64.1 | 62.9 | 3,022 |
| December 04, 2025 | 60.5 | 62.07 | 62.07 | 62.3 | 60.5 | 2,410 |
| December 03, 2025 | 60.5 | 60.07 | 60.07 | 60.5 | 59.6 | 2,179 |
| December 02, 2025 | 57.9 | 59.07 | 59.07 | 59.8 | 57.9 | 1,161 |
| December 01, 2025 | 59.9 | 59.33 | 59.33 | 60.9 | 58.4 | 571 |
| November 28, 2025 | 60 | 60.07 | 60.07 | 61.45 | 58.1 | 2,942 |
| November 27, 2025 | 63.6 | 63.07 | 63.07 | 63.9 | 62.2 | 740 |
| November 26, 2025 | 63.1 | 63.09 | 63.09 | 63.6 | 62.5 | 1,649 |
| November 25, 2025 | 61.1 | 63.2 | 63.2 | 63.2 | 61.1 | 44,195 |
| November 24, 2025 | 59.85 | 61.11 | 61.11 | 61.3 | 59.7 | 156,064 |
| November 21, 2025 | 58.8 | 58.32 | 58.32 | 58.8 | 58 | 651 |
| November 20, 2025 | 59.1 | 59.37 | 59.37 | 60 | 58.9 | 3,297 |
| November 19, 2025 | 59.1 | 59.27 | 59.27 | 59.8 | 58.7 | 1,028 |
| November 18, 2025 | 59.3 | 59.55 | 59.55 | 59.9 | 58.6 | 2,230 |
| November 17, 2025 | 61.05 | 61.04 | 61.04 | 61.05 | 60.1 | 2,876 |
| November 14, 2025 | 62.7 | 62.22 | 62.22 | 62.7 | 61.7 | 2,915 |
| November 13, 2025 | 62.4 | 63.54 | 63.54 | 63.75 | 62.4 | 1,553 |
| November 12, 2025 | 63.2 | 62 | 62 | 63.2 | 61.7 | 1,778 |
| November 11, 2025 | 62 | 62.43 | 62.43 | 62.7 | 61.85 | 608 |
| November 10, 2025 | 61.6 | 61.22 | 61.22 | 61.6 | 60.5 | 2,042 |
| November 07, 2025 | 62.5 | 60.09 | 60.09 | 62.5 | 59 | 1,202 |
| November 06, 2025 | 62.2 | 61.78 | 61.78 | 62.4 | 61.3 | 1,591 |
| November 05, 2025 | 63.6 | 63.07 | 63.07 | 63.8 | 63.07 | 1,414 |
| November 04, 2025 | 62.6 | 63.47 | 63.47 | 64.42 | 62.6 | 1,156 |
| November 03, 2025 | 66.65 | 66.16 | 66.16 | 67.05 | 65.76 | 1,760 |
| October 31, 2025 | 65.95 | 66.21 | 66.21 | 66.8 | 65.95 | 2,769 |
| October 30, 2025 | 66.4 | 66.3 | 66.3 | 66.65 | 66.2 | 936 |
| October 29, 2025 | 67.2 | 67 | 67 | 67.45 | 66.45 | 1,133 |
| October 28, 2025 | 67.5 | 67.74 | 67.74 | 67.9 | 67 | 859 |
| October 27, 2025 | 69.5 | 68.67 | 68.67 | 69.5 | 67.75 | 537 |
| October 24, 2025 | 68.45 | 68.35 | 68.35 | 69.1 | 68.25 | 531 |
| October 23, 2025 | 66.9 | 66.95 | 66.95 | 68.1 | 66.55 | 1,624 |
| October 22, 2025 | 66.4 | 66.25 | 66.25 | 66.9 | 65.7 | 2,012 |
| October 21, 2025 | 65.6 | 66.72 | 66.72 | 67.35 | 65.6 | 4,672 |
| October 20, 2025 | 64.4 | 65.44 | 65.44 | 66.1 | 64.3 | 2,379 |
| October 17, 2025 | 62.7 | 63.05 | 63.05 | 64.8 | 62 | 858 |
| October 16, 2025 | 64.8 | 64.3 | 64.3 | 64.8 | 63.7 | 409 |
| October 15, 2025 | 66.7 | 66.7 | 66.7 | 66.75 | 64.9 | 382 |
