94.40
+1.35821(+1.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 92.5 | 93.04 | 93.04 | 93.04 | 92 | 2,072 |
| January 12, 2026 | 93.2 | 92.8 | 92.8 | 93.2 | 91.8 | 2,822 |
| January 09, 2026 | 92.85 | 93.2 | 93.2 | 93.2 | 91.9 | 954 |
| January 08, 2026 | 92.85 | 93.4 | 93.4 | 93.6 | 92.8 | 5,659 |
| January 07, 2026 | 93.8 | 93.5 | 93.5 | 94.7 | 93.1 | 3,325 |
| January 06, 2026 | 94.7 | 94.4 | 94.4 | 95.54 | 94.3 | 1,120 |
| January 05, 2026 | 93 | 94.37 | 94.37 | 96.8 | 92.8 | 3,111 |
| December 30, 2025 | 92.4 | 92.69 | 92.69 | 92.9 | 92.4 | 1,830 |
| December 29, 2025 | 92.5 | 92.58 | 92.58 | 92.7 | 92.15 | 2,717 |
| December 23, 2025 | 92.3 | 92.29 | 92.29 | 92.8 | 92.1 | 1,269 |
| December 22, 2025 | 92.3 | 92 | 92 | 92.3 | 91.2 | 5,218 |
| December 19, 2025 | 91.4 | 92.6 | 92.6 | 92.61 | 91 | 15,708 |
| December 18, 2025 | 90.2 | 90.96 | 90.96 | 91.2 | 90.2 | 1,752 |
| December 17, 2025 | 89.5 | 89.99 | 89.99 | 90.4 | 89.2 | 671 |
| December 16, 2025 | 88.4 | 89.61 | 89.61 | 89.61 | 88.2 | 1,557 |
| December 15, 2025 | 88.4 | 88.43 | 88.43 | 88.7 | 88.4 | 715 |
| December 12, 2025 | 87.9 | 87.9 | 88.01 | 88.2 | 87.8 | 1,870 |
| December 11, 2025 | 87.95 | 87.76 | 87.76 | 88 | 87.76 | 2,051 |
| December 10, 2025 | 87.8 | 87.81 | 87.81 | 88.15 | 87.4 | 1,446 |
| December 09, 2025 | 88.45 | 88.2 | 88.2 | 88.45 | 88.2 | 680 |
| December 08, 2025 | 88.7 | 88.19 | 88.19 | 88.7 | 88.1 | 860 |
| December 05, 2025 | 89.3 | 89.3 | 89.3 | 89.3 | 88.5 | 2,356 |
| December 04, 2025 | 88.1 | 88.88 | 88.88 | 89.1 | 88.1 | 1,003 |
| December 03, 2025 | 87.25 | 87.2 | 87.2 | 87.6 | 87 | 642 |
| December 02, 2025 | 87.6 | 88.1 | 88.1 | 88.4 | 87.6 | 1,456 |
| December 01, 2025 | 87.6 | 87.37 | 87.37 | 87.6 | 87.3 | 323 |
| November 28, 2025 | 86.55 | 86.97 | 86.97 | 87.4 | 86.5 | 3,320 |
| November 27, 2025 | 86.4 | 87.3 | 87.3 | 87.3 | 86.2 | 2,024 |
| November 26, 2025 | 85.8 | 86.45 | 86.45 | 86.5 | 85.3 | 1,389 |
| November 25, 2025 | 85.7 | 85.6 | 85.6 | 85.7 | 85.35 | 1,601 |
| November 24, 2025 | 85.25 | 84.91 | 84.91 | 85.25 | 84.84 | 3,056 |
| November 21, 2025 | 84.9 | 84.7 | 84.7 | 85.1 | 84.3 | 2,457 |
| November 20, 2025 | 84.7 | 85.1 | 85.1 | 85.5 | 84.7 | 6,850 |
| November 19, 2025 | 84.6 | 84.62 | 84.62 | 84.85 | 84.6 | 1,721 |
| November 18, 2025 | 85.55 | 85.44 | 85.44 | 85.55 | 85.44 | 267 |
| November 17, 2025 | 86.1 | 86.18 | 86.18 | 86.4 | 85.9 | 3,292 |
| November 14, 2025 | 86.5 | 85.9 | 85.9 | 86.6 | 85.5 | 2,041 |
| November 13, 2025 | 87.2 | 86.9 | 86.9 | 87.3 | 86.89 | 1,011 |
| November 12, 2025 | 86.2 | 86.16 | 86.16 | 86.7 | 85.9 | 3,377 |
| November 11, 2025 | 85.1 | 85.88 | 85.88 | 86.2 | 85.1 | 1,909 |
| November 10, 2025 | 84.1 | 83.64 | 83.64 | 84.2 | 83.64 | 407 |
| November 07, 2025 | 83.2 | 83.1 | 83.1 | 83.9 | 83.02 | 2,149 |
| November 06, 2025 | 82.4 | 82.58 | 82.58 | 83.2 | 82.4 | 422 |
| November 05, 2025 | 82.1 | 82.24 | 82.24 | 82.8 | 82 | 1,574 |
| November 04, 2025 | 82 | 81.86 | 81.86 | 82.3 | 81.6 | 719 |
| November 03, 2025 | 82.1 | 82 | 82 | 82.3 | 81.71 | 866 |
| October 31, 2025 | 81.5 | 81.72 | 81.72 | 81.9 | 81 | 546 |
| October 30, 2025 | 80.8 | 81.33 | 81.33 | 81.6 | 80.7 | 700 |
| October 29, 2025 | 80.3 | 80.43 | 80.43 | 80.7 | 80.1 | 364 |
| October 28, 2025 | 79.1 | 79.23 | 79.23 | 80.1 | 78.8 | 440 |
| October 27, 2025 | 79.45 | 79.3 | 79.3 | 79.7 | 79.3 | 87 |
| October 24, 2025 | 79.5 | 79.62 | 79.62 | 79.62 | 79.2 | 457 |
| October 23, 2025 | 79.7 | 79.93 | 79.93 | 80.1 | 79.41 | 1,015 |
| October 22, 2025 | 80 | 79.3 | 79.3 | 80 | 79.3 | 441 |
| October 21, 2025 | 79.6 | 79.67 | 79.67 | 80 | 79.3 | 1,256 |
| October 20, 2025 | 80.2 | 79.67 | 79.67 | 80.2 | 79.2 | 788 |
| October 17, 2025 | 80.4 | 80.1 | 80.1 | 80.4 | 80 | 421 |
| October 16, 2025 | 81.2 | 81.24 | 81.24 | 81.3 | 81.12 | 684 |
| October 15, 2025 | 80.9 | 80.85 | 80.85 | 81 | 80.7 | 2,400 |
| October 14, 2025 | 79.9 | 80.2 | 80.2 | 80.4 | 79.9 | 1,429 |