65.80
+1.8275(+2.86%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 63.95 | 63.97 | 63.97 | 64.9 | 63.65 | 23,101 |
| January 12, 2026 | 63.65 | 63.9 | 63.9 | 64.25 | 63.2 | 14,990 |
| January 09, 2026 | 62.45 | 62.67 | 62.67 | 63.1 | 62.08 | 11,930 |
| January 08, 2026 | 61.58 | 62.3 | 62.3 | 62.3 | 61.1 | 174,370 |
| January 07, 2026 | 60.6 | 61.04 | 61.04 | 61.4 | 58.85 | 62,868 |
| January 06, 2026 | 58.5 | 61.06 | 61.06 | 61.4 | 58.45 | 28,999 |
| January 05, 2026 | 60 | 58.1 | 58.1 | 60.35 | 57.55 | 34,893 |
| December 30, 2025 | 60.35 | 59.9 | 59.9 | 60.55 | 59.9 | 3,089 |
| December 29, 2025 | 60.1 | 60.35 | 60.35 | 60.64 | 59.4 | 7,604 |
| December 23, 2025 | 59.7 | 59.68 | 59.68 | 60.25 | 59.4 | 37,065 |
| December 22, 2025 | 57.35 | 59.26 | 59.26 | 59.4 | 56.7 | 42,133 |
| December 19, 2025 | 56.6 | 56.95 | 56.95 | 57.65 | 56.05 | 24,346 |
| December 18, 2025 | 54 | 56 | 56 | 56 | 54 | 18,418 |
| December 17, 2025 | 53.5 | 52.77 | 52.77 | 54.1 | 52.73 | 16,529 |
| December 16, 2025 | 53.55 | 53.3 | 53.3 | 53.75 | 53 | 61,595 |
| December 15, 2025 | 52.95 | 53.44 | 53.44 | 54.05 | 52.6 | 8,305 |
| December 12, 2025 | 52.95 | 52.78 | 52.78 | 54.03 | 52.5 | 15,066 |
| December 11, 2025 | 53.35 | 52.85 | 52.85 | 53.75 | 52.5 | 44,563 |
| December 10, 2025 | 53.5 | 53.8 | 53.8 | 54.05 | 53.5 | 1,770 |
| December 09, 2025 | 53.4 | 54 | 54 | 54.01 | 53.4 | 22,296 |
| December 08, 2025 | 54 | 53.55 | 53.55 | 54.4 | 53.3 | 9,025 |
| December 05, 2025 | 53.85 | 54 | 54 | 54.51 | 53.85 | 38,336 |
| December 04, 2025 | 55 | 53.65 | 53.65 | 55.5 | 53.65 | 47,231 |
| December 03, 2025 | 53.9 | 54.8 | 54.8 | 54.8 | 53.3 | 18,404 |
| December 02, 2025 | 55.47 | 53.41 | 53.41 | 55.6 | 53.4 | 26,556 |
| December 01, 2025 | 51.6 | 51.55 | 51.55 | 52.85 | 51.45 | 22,302 |
| November 28, 2025 | 51.4 | 51.63 | 51.63 | 51.85 | 50.9 | 16,045 |
| November 27, 2025 | 51 | 51.2 | 51.2 | 51.5 | 51 | 16,494 |
| November 26, 2025 | 51.45 | 51.03 | 51.03 | 51.55 | 50.63 | 19,138 |
| November 25, 2025 | 49.9 | 49.9 | 49.9 | 50.8 | 49.74 | 84,373 |
| November 24, 2025 | 50.5 | 49.76 | 49.76 | 50.65 | 49.76 | 17,221 |
| November 21, 2025 | 49 | 49.2 | 49.2 | 49.44 | 48.8 | 37,688 |
| November 20, 2025 | 49.08 | 49.59 | 49.59 | 49.82 | 48.72 | 47,882 |
| November 19, 2025 | 48.89 | 48.79 | 48.79 | 49.32 | 48.72 | 103,613 |
| November 18, 2025 | 49.48 | 49.33 | 49.33 | 49.78 | 48.7 | 6,514 |
| November 17, 2025 | 50.35 | 50.04 | 50.04 | 51.2 | 49.84 | 63,453 |
| November 14, 2025 | 51.05 | 50.64 | 50.64 | 51.1 | 50 | 12,552 |
| November 13, 2025 | 52.3 | 51.35 | 51.35 | 52.3 | 51.35 | 73,558 |
| November 12, 2025 | 52.1 | 51.9 | 51.9 | 52.35 | 51.6 | 99,172 |
| November 11, 2025 | 51.2 | 51.37 | 51.37 | 52 | 51.2 | 44,501 |
| November 10, 2025 | 51.7 | 51.35 | 51.35 | 52.05 | 50.95 | 13,167 |
| November 07, 2025 | 51.45 | 50.98 | 50.98 | 51.81 | 50.85 | 34,752 |
| November 06, 2025 | 52.2 | 51.83 | 51.83 | 52.68 | 50.95 | 8,906 |
| November 05, 2025 | 52.7 | 52.29 | 52.29 | 53.35 | 52 | 34,663 |
| November 04, 2025 | 52.75 | 53.48 | 53.48 | 54.1 | 52.6 | 40,934 |
| November 03, 2025 | 57.98 | 53.85 | 53.85 | 58.7 | 53.85 | 48,256 |
| October 31, 2025 | 56.45 | 56.38 | 56.38 | 58.35 | 55.9 | 49,088 |
| October 30, 2025 | 58.45 | 58.97 | 58.97 | 59.1 | 58.4 | 20,027 |
| October 29, 2025 | 59.25 | 59.08 | 59.08 | 59.65 | 58.35 | 98,259 |
| October 28, 2025 | 58.2 | 58.06 | 58.06 | 59.55 | 58.05 | 48,823 |
| October 27, 2025 | 59.2 | 58.55 | 58.55 | 59.7 | 58.1 | 21,175 |
| October 24, 2025 | 57.55 | 57.34 | 57.34 | 57.8 | 56.99 | 23,284 |
| October 23, 2025 | 56.68 | 58.03 | 58.03 | 58.6 | 56.68 | 29,920 |
| October 22, 2025 | 53.5 | 53.59 | 53.59 | 54.1 | 53.4 | 86,670 |
| October 21, 2025 | 55 | 53.68 | 53.68 | 55 | 52.55 | 6,471 |
| October 20, 2025 | 55.1 | 54.45 | 54.45 | 55.1 | 54.25 | 6,819 |
| October 17, 2025 | 55.95 | 54.89 | 54.89 | 55.95 | 54.8 | 18,055 |
| October 16, 2025 | 56.75 | 56.1 | 56.1 | 57.85 | 56 | 19,837 |
| October 15, 2025 | 56.2 | 56.45 | 56.45 | 56.55 | 56 | 8,385 |
| October 14, 2025 | 56.7 | 55.75 | 55.75 | 57.05 | 55.74 | 12,993 |
