64.08
-0.46021(-0.71%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 695 | 701.07 | 701.07 | 703 | 692 | 435 |
| October 13, 2025 | 707 | 698 | 698 | 710 | 697 | 1,285 |
| October 10, 2025 | 711 | 710 | 710 | 715 | 704 | 362 |
| October 09, 2025 | 718 | 713 | 713 | 719.5 | 710 | 314 |
| October 08, 2025 | 714 | 711.5 | 711.5 | 720.07 | 709.88 | 3,291 |
| October 07, 2025 | 729 | 723.07 | 723.07 | 729 | 719 | 566 |
| October 06, 2025 | 718 | 720.52 | 720.52 | 725.99 | 715 | 3,901 |
| October 03, 2025 | 727 | 722.33 | 722.33 | 727 | 714.99 | 2,938 |
| October 02, 2025 | 715 | 711 | 711 | 717.5 | 710.5 | 8,057 |
| October 01, 2025 | 730 | 715.45 | 715.45 | 730 | 711.93 | 670 |
| September 30, 2025 | 719 | 724.5 | 724.5 | 730 | 711.5 | 2,165 |
| September 29, 2025 | 715 | 716.96 | 716.96 | 721 | 711 | 3,969 |
| September 26, 2025 | 715 | 712 | 712 | 720 | 711.86 | 469 |
| September 25, 2025 | 713 | 709 | 709 | 713 | 707.11 | 128 |
| September 24, 2025 | 726.5 | 722 | 722 | 727 | 718 | 185 |
| September 23, 2025 | 737 | 737.53 | 737.53 | 739.09 | 729.5 | 883 |
| September 22, 2025 | 733 | 737 | 737 | 737 | 731 | 538 |
| September 19, 2025 | 745 | 735 | 735 | 748 | 735 | 998 |
| September 18, 2025 | 745 | 744.33 | 744.33 | 749 | 741 | 939 |
| September 17, 2025 | 737 | 739.5 | 739.5 | 744 | 735 | 1,991 |
| September 16, 2025 | 745 | 739.5 | 739.5 | 746 | 736 | 1,978 |
| September 15, 2025 | 738 | 745.54 | 745.54 | 748 | 737 | 792 |
| September 12, 2025 | 741 | 746 | 746 | 746 | 741 | 1,319 |
| September 11, 2025 | 743 | 746 | 746 | 753 | 741 | 1,004 |
| September 10, 2025 | 723 | 722 | 722 | 724 | 717 | 1,197 |
| September 09, 2025 | 711 | 714 | 714 | 717 | 709 | 2,016 |
| September 08, 2025 | 710 | 713.75 | 713.75 | 716 | 707 | 1,572 |
| September 05, 2025 | 712 | 708 | 708 | 718.01 | 707 | 373 |
| September 04, 2025 | 721 | 716 | 716 | 734.99 | 714 | 251 |
| September 03, 2025 | 704 | 694 | 694 | 707 | 681.99 | 2,474 |
| September 02, 2025 | 756 | 694.05 | 694.05 | 758 | 690 | 2,883 |
| September 01, 2025 | 742 | 738.11 | 738.11 | 745 | 736 | 1,646 |
| August 29, 2025 | 746 | 741 | 741 | 748 | 739 | 526 |
| August 28, 2025 | 739 | 741 | 741 | 741 | 739 | 4 |
| August 27, 2025 | 747 | 742 | 742 | 747 | 731 | 406 |
| August 26, 2025 | 738.5 | 747 | 747 | 747 | 738.5 | 66 |
| August 22, 2025 | 753 | 754.5 | 754.5 | 763 | 752 | 431 |
| August 21, 2025 | 755 | 755 | 755 | 761 | 755 | 176 |
| August 20, 2025 | 767 | 757 | 757 | 767 | 757 | 48 |
| August 19, 2025 | 768 | 765 | 765 | 770 | 765 | 44 |