67.87
-1.41573(-2.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69.13 | 67.87 | 67.87 | 69.5 | 67.35 | 2,117 |
| August 15, 2025 | 69.35 | 69.28 | 69.28 | 69.7 | 68.95 | 1,432 |
| August 14, 2025 | 68.7 | 68.68 | 68.68 | 69.1 | 68.3 | 6,129 |
| August 13, 2025 | 68.2 | 68.41 | 68.41 | 69.4 | 68.1 | 6,805 |
| August 12, 2025 | 67.28 | 67.42 | 67.42 | 68.1 | 66.9 | 3,465 |
| August 11, 2025 | 67.05 | 66.99 | 66.99 | 67.35 | 66.55 | 5,602 |
| August 08, 2025 | 67.25 | 66.74 | 66.74 | 67.35 | 66.35 | 1,663 |
| August 07, 2025 | 65.65 | 66.4 | 66.4 | 67.3 | 65.65 | 2,707 |
| August 06, 2025 | 67.05 | 66.13 | 66.13 | 67.05 | 65.6 | 1,896 |
| August 05, 2025 | 66.9 | 67.1 | 67.1 | 67.68 | 66.4 | 14,498 |
| August 04, 2025 | 67.45 | 66.16 | 66.16 | 67.5 | 65.65 | 4,530 |
| July 31, 2025 | 69.95 | 69.22 | 69.22 | 69.95 | 68.4 | 7,279 |
| July 30, 2025 | 69.95 | 69.6 | 69.6 | 70.25 | 69.13 | 5,988 |
| July 29, 2025 | 72.2 | 71.37 | 71.37 | 72.65 | 69.35 | 5,613 |
| July 28, 2025 | 74.9 | 73.64 | 73.64 | 76 | 72.65 | 2,889 |
| July 25, 2025 | 74.2 | 73.38 | 73.38 | 74.85 | 71.95 | 19,946 |
| July 24, 2025 | 69.18 | 73.5 | 73.5 | 73.9 | 66 | 32,242 |
| July 23, 2025 | 56.75 | 57.2 | 57.2 | 57.35 | 56.25 | 3,624 |
| July 22, 2025 | 57.6 | 55.73 | 55.73 | 58 | 55.73 | 9,397 |
| July 21, 2025 | 57.83 | 57.7 | 57.7 | 58.73 | 57.3 | 4,056 |
| July 18, 2025 | 58.05 | 57.6 | 57.6 | 58.78 | 57.46 | 5,955 |
| July 17, 2025 | 58.2 | 57.9 | 57.9 | 58.55 | 57.4 | 1,450 |
| July 16, 2025 | 56.6 | 58.25 | 58.25 | 58.5 | 56.6 | 12,235 |
| July 15, 2025 | 56.35 | 57 | 57 | 58 | 56.35 | 6,835 |
| July 14, 2025 | 57.05 | 56.25 | 56.25 | 57.35 | 56.15 | 2,513 |
| July 11, 2025 | 57.55 | 57.24 | 57.24 | 58 | 57 | 9,632 |
| July 10, 2025 | 57.55 | 57.47 | 57.47 | 58 | 56.7 | 1,516 |
| July 09, 2025 | 57.2 | 57.05 | 57.05 | 57.5 | 56.9 | 4,772 |
| July 08, 2025 | 56.9 | 57.19 | 57.19 | 57.8 | 56.9 | 908 |
| July 07, 2025 | 57.1 | 56.61 | 56.61 | 57.1 | 56.15 | 6,434 |
| July 04, 2025 | 57.7 | 57.45 | 57.45 | 58.05 | 56.73 | 6,671 |
| July 03, 2025 | 59 | 58.18 | 58.18 | 59 | 57.73 | 7,224 |
| July 02, 2025 | 57.65 | 58.45 | 58.45 | 58.88 | 57.65 | 71,044 |
| July 01, 2025 | 57.4 | 57.8 | 57.8 | 58.2 | 57.11 | 9,781 |
| June 30, 2025 | 59 | 58 | 58 | 59.43 | 57.8 | 7,814 |
| June 27, 2025 | 58.6 | 59.43 | 59.43 | 59.98 | 58.45 | 15,305 |
| June 26, 2025 | 58.35 | 58.03 | 58.03 | 58.7 | 57.75 | 4,857 |
| June 25, 2025 | 58.5 | 59 | 59 | 59.02 | 58.05 | 28,411 |
| June 24, 2025 | 58 | 58.7 | 58.7 | 59.13 | 57.85 | 2,889 |
| June 23, 2025 | 57.5 | 57.3 | 57.3 | 58.28 | 57.1 | 12,865 |
| June 20, 2025 | 57.68 | 58.51 | 58.51 | 58.9 | 57.5 | 9,670 |
| June 19, 2025 | 57 | 57.05 | 57.05 | 57.4 | 55.98 | 18,572 |
| June 18, 2025 | 55.58 | 57.5 | 57.5 | 58.15 | 54.15 | 12,637 |
| June 17, 2025 | 53.53 | 53.8 | 53.8 | 54 | 53.33 | 2,002 |
| June 16, 2025 | 54.5 | 54.15 | 54.15 | 54.5 | 53.78 | 2,646 |
| June 13, 2025 | 53.85 | 53.78 | 53.78 | 54.25 | 53.5 | 1,662 |
| June 12, 2025 | 54.85 | 54.8 | 54.8 | 55 | 54.3 | 642 |
| June 11, 2025 | 55.5 | 55.3 | 55.3 | 56.1 | 55.16 | 8,071 |
| June 10, 2025 | 54 | 55.5 | 55.5 | 55.5 | 54 | 3,661 |
| June 06, 2025 | 53.4 | 54.05 | 54.05 | 54.1 | 53.15 | 7,842 |
| June 05, 2025 | 50.98 | 53.18 | 53.18 | 53.75 | 50.98 | 5,471 |
| June 04, 2025 | 50 | 50.33 | 50.33 | 50.65 | 49.28 | 10,189 |
| June 03, 2025 | 49.86 | 49.94 | 49.94 | 50.1 | 49.8 | 1,946 |
| June 02, 2025 | 51.2 | 50.25 | 50.25 | 51.35 | 49.96 | 4,377 |
| May 30, 2025 | 51.13 | 51.55 | 51.55 | 52 | 51.13 | 2,098 |
| May 28, 2025 | 51.08 | 50.65 | 50.65 | 51.5 | 50.65 | 39,318 |
| May 27, 2025 | 49.91 | 51.3 | 51.3 | 51.65 | 49.91 | 2,307 |
| May 26, 2025 | 49.74 | 49.68 | 49.68 | 49.82 | 49.46 | 1,745 |
| May 23, 2025 | 50.1 | 49.6 | 49.6 | 50.15 | 48.32 | 101,044 |
| May 22, 2025 | 51.2 | 49.64 | 49.64 | 51.2 | 49.4 | 2,778 |