80.20
+0.2006(+0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 80.2 | 80.2 | 79.4 | 80.2 | 79.4 | 160 |
| September 05, 2025 | 79.55 | 80 | 80 | 80 | 79.55 | 329 |
| September 04, 2025 | 79.4 | 79.6 | 79.6 | 79.6 | 79.4 | 212 |
| September 03, 2025 | 79.2 | 79.4 | 79.4 | 79.6 | 79.2 | 211 |
| September 02, 2025 | 80.6 | 80.16 | 80.16 | 80.6 | 79.6 | 1,281 |
| September 01, 2025 | 80.2 | 80 | 80 | 80.2 | 79.6 | 0 |
| August 29, 2025 | 80.2 | 80.2 | 80.2 | 80.2 | 80.2 | 0 |
| August 28, 2025 | 79.2 | 80.6 | 80.6 | 80.6 | 79.2 | 367 |
| August 27, 2025 | 77.8 | 76.6 | 76.6 | 77.8 | 76.6 | 1 |
| August 26, 2025 | 77.4 | 77.4 | 77.4 | 77.4 | 77.4 | 0 |
| August 22, 2025 | 77.2 | 77.4 | 77.4 | 77.4 | 77 | 518 |
| August 21, 2025 | 77.8 | 77.8 | 77.8 | 77.8 | 77.8 | 271 |
| August 19, 2025 | 77.2 | 77 | 77 | 77.2 | 76.4 | 148 |
| August 15, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 1,200 |
| August 14, 2025 | 76.6 | 76.2 | 76.2 | 76.8 | 76 | 336 |
| August 13, 2025 | 76.2 | 76.2 | 76.2 | 76.2 | 76.2 | 260 |
| August 12, 2025 | 76.4 | 76.4 | 76.4 | 76.4 | 76.4 | 250 |
| August 11, 2025 | 76.8 | 76.4 | 76.4 | 76.8 | 76.4 | 44 |
| August 08, 2025 | 76.2 | 76.6 | 76.6 | 76.6 | 76.2 | 240 |
| August 07, 2025 | 75.8 | 75.8 | 75.8 | 75.8 | 75.8 | 530 |
| August 06, 2025 | 75 | 75 | 75 | 75 | 75 | 163 |
| August 05, 2025 | 75.2 | 74.4 | 74.4 | 75.2 | 74.4 | 112 |
| August 04, 2025 | 73.8 | 75.4 | 75.4 | 75.6 | 73.8 | 0 |
| July 31, 2025 | 75.6 | 75 | 75 | 75.6 | 75 | 62 |
| July 30, 2025 | 74.8 | 75 | 75 | 75.4 | 74.8 | 21 |
| July 29, 2025 | 75.4 | 74.6 | 74.6 | 75.4 | 74.6 | 24 |
| July 28, 2025 | 75.6 | 76 | 76 | 76 | 75.6 | 34 |
| July 25, 2025 | 75.2 | 75.8 | 75.8 | 76.2 | 74.4 | 45 |
| July 24, 2025 | 75.6 | 75.6 | 75.6 | 75.8 | 74.8 | 469 |
| July 22, 2025 | 76.4 | 76.8 | 76.8 | 76.8 | 76.4 | 450 |
| July 21, 2025 | 75 | 76.2 | 76.2 | 76.2 | 74.6 | 33 |
| July 17, 2025 | 76 | 75.6 | 75.6 | 76 | 75.6 | 35 |
| July 16, 2025 | 76.2 | 76.2 | 76.2 | 76.2 | 76.2 | 1,332 |
| July 15, 2025 | 75.6 | 75.4 | 75.4 | 75.6 | 75.4 | 307 |
| July 14, 2025 | 74.8 | 74.8 | 74.8 | 74.8 | 74.8 | 47 |
| July 11, 2025 | 75 | 74.6 | 74.6 | 75 | 74.2 | 644 |
| July 10, 2025 | 75.4 | 75 | 75 | 75.4 | 75 | 521 |
| July 09, 2025 | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 275 |
| July 08, 2025 | 75 | 74.2 | 74.2 | 75 | 74.2 | 29 |
| July 07, 2025 | 75 | 74.8 | 74.8 | 75 | 74.8 | 0 |
| July 04, 2025 | 74.4 | 73.8 | 73.8 | 74.4 | 73.6 | 729 |
| July 02, 2025 | 75.2 | 75.2 | 75.2 | 75.2 | 75.2 | 120 |
| July 01, 2025 | 74.8 | 74.4 | 74.4 | 74.8 | 74.4 | 100 |
| June 30, 2025 | 75 | 74.8 | 74.8 | 75.2 | 74.8 | 365 |
| June 27, 2025 | 74.4 | 74.4 | 74.4 | 74.4 | 74.4 | 5 |
| June 26, 2025 | 75 | 75 | 75 | 75 | 75 | 200 |
| June 25, 2025 | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | 1 |
| June 24, 2025 | 75.6 | 74.6 | 74.6 | 75.6 | 74.4 | 3 |
| June 23, 2025 | 74.8 | 74.8 | 74.8 | 74.8 | 74.8 | 19 |
| June 20, 2025 | 74.8 | 74.8 | 74.8 | 74.8 | 74.8 | 0 |
| June 19, 2025 | 73.8 | 73.8 | 73.8 | 73.8 | 73.8 | 2 |
| June 18, 2025 | 73.4 | 73.4 | 73.4 | 73.4 | 73.4 | 6 |
| June 17, 2025 | 74 | 73.4 | 73.4 | 74 | 73.4 | 156 |
| June 16, 2025 | 74 | 74 | 74 | 74 | 72.8 | 39 |
| June 13, 2025 | 75.6 | 73.4 | 73.4 | 75.6 | 73.4 | 8 |
| June 12, 2025 | 74.8 | 75 | 75 | 75 | 74.8 | 22 |
| June 11, 2025 | 75.6 | 75.6 | 75.6 | 75.6 | 75 | 34 |
| June 10, 2025 | 76.4 | 75.6 | 75.6 | 76.4 | 75.4 | 435 |
| June 06, 2025 | 75.8 | 75.8 | 75.8 | 75.8 | 75.8 | 252 |
| June 05, 2025 | 76.4 | 76.4 | 76.4 | 76.4 | 76.4 | 3 |