61.40
-0.83016(-1.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 61.8 | 61.4 | 61.4 | 62.4 | 61.1 | 388 |
| January 13, 2026 | 62.6 | 62.23 | 62.23 | 62.6 | 61.4 | 7,390 |
| January 12, 2026 | 64.05 | 62.72 | 62.72 | 64.5 | 62.55 | 76,620 |
| January 09, 2026 | 63.95 | 64 | 64 | 64.2 | 63.6 | 6,242 |
| January 08, 2026 | 65.55 | 64.6 | 64.6 | 65.55 | 64 | 2,784 |
| January 07, 2026 | 63.5 | 64.01 | 64.01 | 65 | 63.5 | 14,059 |
| January 06, 2026 | 63.8 | 63.37 | 63.37 | 63.9 | 62.9 | 4,575 |
| January 05, 2026 | 64.8 | 64.2 | 64.2 | 64.8 | 62.2 | 4,002 |
| December 30, 2025 | 63.55 | 64.4 | 64.4 | 64.4 | 63.4 | 1,548 |
| December 29, 2025 | 63.6 | 64.1 | 64.1 | 64.3 | 62.8 | 6,655 |
| December 23, 2025 | 63.6 | 63.79 | 63.79 | 64 | 63.38 | 14,292 |
| December 22, 2025 | 63.8 | 63.7 | 63.7 | 63.89 | 63.1 | 7,372 |
| December 19, 2025 | 63.7 | 64 | 64 | 64.01 | 62.7 | 14,815 |
| December 18, 2025 | 63.9 | 64 | 64 | 64 | 63.4 | 970 |
| December 17, 2025 | 64.35 | 63.6 | 63.6 | 64.4 | 63.3 | 1,131 |
| December 16, 2025 | 65.5 | 65.46 | 65.46 | 65.8 | 65 | 12,820 |
| December 15, 2025 | 66.35 | 66 | 66 | 66.7 | 65.7 | 4,949 |
| December 12, 2025 | 65.35 | 65.5 | 65.5 | 66.8 | 65.35 | 719 |
| December 11, 2025 | 65 | 65.25 | 65.25 | 65.37 | 64.7 | 7,565 |
| December 10, 2025 | 64.9 | 65.2 | 65.2 | 65.5 | 64.9 | 238 |
| December 09, 2025 | 65.5 | 65.63 | 65.63 | 65.63 | 64.9 | 16,240 |
| December 08, 2025 | 66.3 | 66.3 | 66.3 | 66.7 | 66.2 | 39,150 |
| December 05, 2025 | 66.5 | 66.36 | 66.36 | 66.5 | 65.9 | 18,005 |
| December 04, 2025 | 66.5 | 65.8 | 65.8 | 66.6 | 65.3 | 4,051 |
| December 03, 2025 | 66.2 | 66.3 | 66.3 | 66.7 | 66.2 | 12,927 |
| December 02, 2025 | 66.2 | 66.55 | 66.55 | 66.8 | 65.6 | 8,663 |
| December 01, 2025 | 65.3 | 65.82 | 65.82 | 66.3 | 65.3 | 66,381 |
| November 28, 2025 | 65.7 | 66.01 | 66.01 | 66.1 | 65.4 | 12,754 |
| November 27, 2025 | 64.8 | 65.83 | 65.83 | 66.3 | 64.1 | 21,838 |
| November 26, 2025 | 63.3 | 64.2 | 64.2 | 65.1 | 62.9 | 27,328 |
| November 25, 2025 | 62.1 | 62.04 | 62.04 | 62.8 | 61.4 | 11,232 |
| November 24, 2025 | 60.1 | 62.51 | 62.51 | 62.51 | 60.1 | 76,656 |
| November 21, 2025 | 60.6 | 60.23 | 60.23 | 60.6 | 59.9 | 1,410 |
| November 20, 2025 | 61.3 | 61.39 | 61.39 | 61.9 | 60.9 | 1,389 |
| November 19, 2025 | 59.9 | 60.61 | 60.61 | 60.8 | 59.9 | 7,068 |
| November 18, 2025 | 61.05 | 60.3 | 60.3 | 61.6 | 60.1 | 9,048 |
| November 17, 2025 | 62.05 | 61.64 | 61.64 | 62.1 | 61.5 | 24,822 |
| November 14, 2025 | 62.9 | 61.95 | 61.95 | 62.9 | 61.7 | 1,077 |
| November 13, 2025 | 63.7 | 63.04 | 63.04 | 64.2 | 63 | 49,075 |
| November 12, 2025 | 63.7 | 63.87 | 63.87 | 64.2 | 63.4 | 17,377 |
| November 11, 2025 | 64.25 | 64.08 | 64.08 | 64.25 | 64 | 2,870 |
| November 10, 2025 | 64.9 | 64.54 | 64.54 | 64.9 | 64.3 | 3,555 |
| November 07, 2025 | 63.3 | 64.29 | 64.29 | 64.7 | 63.2 | 10,095 |
| November 06, 2025 | 64.1 | 63.62 | 63.62 | 64.2 | 63.2 | 12,117 |
| November 05, 2025 | 64.9 | 64.9 | 64.9 | 65.42 | 64.59 | 156,929 |
| November 04, 2025 | 64.9 | 64.81 | 64.81 | 65.2 | 64.3 | 2,939 |
| November 03, 2025 | 67.9 | 66.36 | 66.36 | 67.9 | 64.9 | 6,292 |
| October 31, 2025 | 69.2 | 68.6 | 68.6 | 69.2 | 68.2 | 2,723 |
| October 30, 2025 | 70 | 69.2 | 69.2 | 70.7 | 68.5 | 1,898 |
| October 29, 2025 | 68.5 | 69.9 | 69.9 | 69.9 | 68.1 | 5,553 |
| October 28, 2025 | 69 | 68.35 | 68.35 | 69 | 68.1 | 19,110 |
| October 27, 2025 | 70.15 | 70.6 | 70.6 | 70.9 | 69.8 | 5,400 |
| October 24, 2025 | 704 | 713.95 | 713.95 | 713.95 | 696 | 122 |
| October 23, 2025 | 684 | 684.98 | 684.98 | 687.5 | 684 | 1,652 |
| October 22, 2025 | 690 | 691.75 | 682.55 | 697 | 690 | 92 |
| October 21, 2025 | 688.5 | 691.14 | 681.95 | 694 | 688.5 | 457 |
| October 20, 2025 | 686 | 686.5 | 677.37 | 691.99 | 683.07 | 207 |
| October 17, 2025 | 685 | 682 | 682 | 685.17 | 671 | 1,844 |
| October 16, 2025 | 690.5 | 689.33 | 689.33 | 693 | 686.99 | 6,352 |
| October 15, 2025 | 697 | 690 | 690 | 697 | 688 | 422 |