78.30
+0.09419(+0.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78.4 | 78.3 | 78.3 | 79.3 | 78.2 | 2,257 |
| September 25, 2025 | 78.4 | 78.21 | 78.21 | 78.4 | 78.21 | 1,153 |
| September 24, 2025 | 77.5 | 78.25 | 78.25 | 78.6 | 77.46 | 1,612 |
| September 23, 2025 | 76.9 | 76.8 | 76.8 | 77.1 | 76.8 | 1,133 |
| September 22, 2025 | 76.2 | 77 | 77 | 77.2 | 76.2 | 714 |
| September 19, 2025 | 75.3 | 75.64 | 75.64 | 77.2 | 75.3 | 4,587 |
| September 18, 2025 | 75.2 | 75.36 | 75.36 | 75.7 | 75 | 1,240 |
| September 17, 2025 | 75.3 | 75.6 | 75.6 | 75.9 | 75.2 | 1,249 |
| September 16, 2025 | 75.8 | 75.75 | 75.75 | 76.1 | 75.3 | 1,686 |
| September 15, 2025 | 76.3 | 76.58 | 76.58 | 76.8 | 76.2 | 411 |
| September 12, 2025 | 76.6 | 76.5 | 76.5 | 76.6 | 76.5 | 1,097 |
| September 11, 2025 | 76.6 | 76.54 | 76.54 | 76.95 | 76.3 | 7,096 |
| September 10, 2025 | 76.4 | 76.6 | 76.6 | 76.8 | 76.1 | 931 |
| September 09, 2025 | 76.2 | 76.43 | 76.43 | 76.7 | 76.2 | 7,295 |
| September 08, 2025 | 76.3 | 76.05 | 76.05 | 76.3 | 75.8 | 4,693 |
| September 05, 2025 | 77.2 | 76.45 | 76.45 | 77.2 | 76 | 2,484 |
| September 04, 2025 | 76.35 | 76.9 | 76.9 | 77.2 | 76.3 | 10,512 |
| September 03, 2025 | 76.2 | 76.16 | 76.16 | 76.6 | 76 | 1,057 |
| September 02, 2025 | 76.1 | 76.2 | 76.2 | 76.4 | 76 | 2,023 |
| September 01, 2025 | 76.3 | 76.13 | 76.13 | 76.5 | 75.9 | 6,303 |
| August 29, 2025 | 76.7 | 76.3 | 76.3 | 76.8 | 76.1 | 375 |
| August 28, 2025 | 76.7 | 76.65 | 76.65 | 77 | 76.6 | 150 |
| August 27, 2025 | 76.8 | 76.7 | 76.7 | 77.2 | 76.7 | 1,328 |
| August 26, 2025 | 77 | 76.7 | 76.7 | 77 | 76.4 | 587 |
| August 22, 2025 | 76.7 | 76.8 | 76.8 | 77.6 | 76.3 | 249 |
| August 21, 2025 | 76.1 | 76.6 | 76.6 | 76.7 | 76 | 230 |
| August 20, 2025 | 76 | 76.1 | 76.1 | 76.3 | 75.6 | 926 |
| August 19, 2025 | 75.5 | 75.9 | 75.9 | 76.9 | 75.5 | 964 |
| August 18, 2025 | 74.45 | 74.8 | 74.8 | 74.9 | 74.4 | 332 |
| August 15, 2025 | 74.5 | 74.3 | 74.3 | 74.7 | 74.3 | 507 |
| August 14, 2025 | 75.2 | 74.5 | 74.5 | 75.2 | 74.45 | 117 |
| August 13, 2025 | 74.9 | 74.6 | 74.6 | 75.4 | 74.6 | 427 |
| August 12, 2025 | 75.5 | 75.2 | 75.2 | 75.5 | 75.2 | 38 |
| August 11, 2025 | 73.8 | 74.6 | 74.6 | 74.6 | 73.8 | 748 |
| August 08, 2025 | 73.7 | 73.9 | 73.9 | 73.9 | 73.7 | 67 |
| August 07, 2025 | 73.9 | 73.85 | 73.85 | 73.9 | 73.7 | 50 |
| August 06, 2025 | 73.3 | 73.9 | 73.9 | 73.9 | 73.1 | 163 |
| August 05, 2025 | 74.05 | 73.4 | 73.4 | 74.05 | 73.2 | 883 |
| August 04, 2025 | 73.1 | 73.7 | 73.7 | 73.7 | 73.1 | 48 |
| July 31, 2025 | 73.65 | 73.4 | 73.4 | 73.65 | 73.4 | 494 |
| July 30, 2025 | 73.8 | 73.65 | 73.65 | 74 | 73.65 | 262 |
| July 29, 2025 | 73.2 | 73.6 | 73.6 | 74 | 73 | 268 |
| July 28, 2025 | 73.35 | 73.3 | 73.3 | 73.4 | 73.25 | 201 |
| July 25, 2025 | 73.1 | 73.5 | 73.5 | 73.55 | 73.1 | 30 |
| July 24, 2025 | 73.9 | 73.1 | 73.1 | 74.1 | 73 | 141 |
| July 23, 2025 | 74.3 | 74 | 74 | 74.3 | 74 | 47 |
| July 22, 2025 | 74.5 | 74.5 | 74.5 | 74.5 | 74.4 | 137 |
| July 21, 2025 | 74 | 74.3 | 74.3 | 74.4 | 73.95 | 576 |
| July 18, 2025 | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 157 |
| July 17, 2025 | 73.2 | 73.4 | 73.4 | 73.7 | 73.2 | 56 |
| July 16, 2025 | 73.5 | 73 | 73 | 73.5 | 73 | 295 |
| July 15, 2025 | 73.2 | 73.4 | 73.4 | 73.4 | 73.1 | 131 |
| July 14, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 73.5 | 200 |
| July 11, 2025 | 73.5 | 73.5 | 73.5 | 73.6 | 73.5 | 150 |
| July 10, 2025 | 73.5 | 73.2 | 73.2 | 73.8 | 73.2 | 1,281 |
| July 09, 2025 | 73.6 | 73.3 | 73.3 | 73.7 | 73.3 | 44 |
| July 08, 2025 | 72.35 | 73.2 | 73.2 | 73.5 | 72.35 | 831 |
| July 07, 2025 | 71.9 | 72 | 72 | 72 | 71.8 | 971 |
| July 04, 2025 | 71.1 | 71.1 | 71.1 | 71.35 | 71 | 188 |
| July 03, 2025 | 70.9 | 70.9 | 70.9 | 70.9 | 70.7 | 115 |