67.35
+1.91152(+2.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 65.1 | 64.98 | 64.98 | 65.2 | 64.3 | 1,138 |
| October 13, 2025 | 66 | 65.25 | 65.25 | 66 | 64.9 | 1,358 |
| October 10, 2025 | 67.15 | 66.24 | 66.24 | 67.9 | 65 | 2,347 |
| October 09, 2025 | 69 | 69.7 | 69.7 | 69.7 | 67.1 | 996 |
| October 08, 2025 | 67.7 | 68 | 68 | 68.75 | 67.7 | 555 |
| October 07, 2025 | 70.4 | 70.13 | 70.13 | 70.85 | 69.8 | 1,191 |
| October 06, 2025 | 68.7 | 70.48 | 70.48 | 71.4 | 68.7 | 1,083 |
| October 03, 2025 | 70 | 68.4 | 68.4 | 70 | 68.15 | 588 |
| October 02, 2025 | 70.4 | 70.29 | 70.29 | 70.4 | 69.2 | 1,150 |
| October 01, 2025 | 69.2 | 69.99 | 69.99 | 70.6 | 69.2 | 1,294 |
| September 30, 2025 | 69.5 | 69.4 | 69.4 | 70 | 68.6 | 2,429 |
| September 29, 2025 | 70.25 | 69.9 | 69.9 | 70.66 | 69.3 | 3,466 |
| September 26, 2025 | 70.5 | 70.2 | 70.2 | 70.6 | 70.2 | 139 |
| September 25, 2025 | 72.7 | 73.7 | 73.7 | 73.7 | 71.5 | 1,681 |
| September 24, 2025 | 74.5 | 73.7 | 73.7 | 74.5 | 73.7 | 957 |
| September 23, 2025 | 75.1 | 75.3 | 75.3 | 75.55 | 75 | 984 |
| September 22, 2025 | 72.8 | 74.1 | 74.1 | 74.45 | 72.8 | 1,347 |
| September 19, 2025 | 76.2 | 74.51 | 74.51 | 76.2 | 74.03 | 6,926 |
| September 18, 2025 | 76.7 | 77.12 | 77.12 | 77.8 | 76.5 | 989 |
| September 17, 2025 | 79.3 | 76.7 | 76.7 | 79.3 | 76.7 | 579 |
| September 16, 2025 | 78.7 | 78.3 | 78.3 | 79.8 | 78.3 | 2,722 |
| September 15, 2025 | 80 | 80 | 80 | 80.3 | 79.05 | 432 |
| September 12, 2025 | 79.7 | 80.1 | 80.1 | 80.4 | 79.15 | 1,866 |
| September 11, 2025 | 79 | 79.6 | 79.6 | 80.4 | 78.4 | 3,624 |
| September 10, 2025 | 81 | 79.4 | 79.4 | 81.5 | 79.3 | 3,856 |
| September 09, 2025 | 80.6 | 81.2 | 81.2 | 82.7 | 80.6 | 1,051 |
| September 08, 2025 | 82.35 | 81.99 | 81.99 | 82.39 | 81.7 | 473 |
| September 05, 2025 | 81.9 | 82.87 | 82.87 | 83.3 | 81.8 | 1,335 |
| September 04, 2025 | 82.8 | 82.29 | 82.29 | 83.2 | 81.2 | 534 |
| September 03, 2025 | 83.2 | 82.61 | 82.61 | 83.2 | 82.2 | 1,961 |
| September 02, 2025 | 83.4 | 83.68 | 83.68 | 85.57 | 83.4 | 329 |
| September 01, 2025 | 85.3 | 85.72 | 85.72 | 85.72 | 85.2 | 83 |
| August 29, 2025 | 86.55 | 85.4 | 85.4 | 86.77 | 85.4 | 455 |
| August 28, 2025 | 88 | 87 | 87 | 88 | 86.8 | 803 |
| August 27, 2025 | 85 | 85.4 | 85.4 | 85.5 | 85 | 182 |
| August 26, 2025 | 85.6 | 86.55 | 86.55 | 87 | 85.25 | 119 |
| August 22, 2025 | 86.7 | 87 | 87 | 89.9 | 86.6 | 900 |
| August 21, 2025 | 85.35 | 86.2 | 86.2 | 86.3 | 85.3 | 4,816 |
| August 20, 2025 | 88.75 | 86 | 86 | 88.75 | 86 | 156 |
| August 19, 2025 | 87.5 | 89.8 | 89.8 | 90.3 | 87.5 | 295 |
| August 18, 2025 | 89.35 | 90.2 | 90.2 | 90.2 | 85.7 | 2,132 |
| August 15, 2025 | 87.65 | 88.6 | 88.6 | 88.9 | 87.1 | 913 |
| August 14, 2025 | 92.6 | 88.7 | 88.7 | 92.6 | 88.1 | 2,568 |
| August 13, 2025 | 95 | 93.3 | 93.3 | 96.65 | 92.9 | 564 |
| August 12, 2025 | 97.85 | 92.68 | 92.68 | 97.85 | 90.7 | 1,832 |
| August 11, 2025 | 109.2 | 106.8 | 106.8 | 109.2 | 106.8 | 137 |
| August 08, 2025 | 108.6 | 108.8 | 108.8 | 108.8 | 107.8 | 178 |
| August 07, 2025 | 109 | 108.8 | 108.8 | 109 | 108.8 | 71 |
| August 06, 2025 | 107.4 | 106.25 | 106.25 | 107.4 | 106.1 | 38 |
| August 05, 2025 | 111.2 | 107.6 | 107.6 | 111.4 | 107.6 | 2,555 |
| August 04, 2025 | 107.2 | 108 | 108 | 108 | 106.2 | 319 |
| July 31, 2025 | 111.2 | 112.4 | 112.4 | 112.4 | 111.2 | 148 |
| July 30, 2025 | 110.6 | 111.6 | 111.6 | 113 | 110.6 | 222 |
| July 28, 2025 | 113.6 | 111.96 | 111.96 | 114.4 | 111.96 | 94 |
| July 25, 2025 | 110 | 110 | 110 | 110 | 110 | 63 |