83.10
+0.51933(+0.63%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 80.6 | 80.27 | 80.27 | 80.6 | 79.9 | 756 |
| October 10, 2025 | 80.85 | 80.59 | 80.59 | 81 | 80.5 | 70 |
| October 09, 2025 | 80.8 | 80.7 | 80.7 | 80.93 | 80.7 | 988 |
| October 08, 2025 | 80.5 | 80.34 | 80.34 | 80.7 | 79.87 | 6,643 |
| October 07, 2025 | 79.7 | 79.8 | 79.8 | 80 | 79.4 | 558 |
| October 06, 2025 | 79.95 | 79.6 | 79.6 | 80.05 | 79.3 | 169 |
| October 03, 2025 | 79.5 | 79.4 | 79.4 | 79.8 | 79 | 2,918 |
| October 02, 2025 | 79.3 | 79.52 | 79.52 | 80.1 | 79.3 | 6,209 |
| October 01, 2025 | 79.8 | 79.6 | 79.6 | 80.1 | 79.4 | 1,257 |
| September 30, 2025 | 79.1 | 79.81 | 79.81 | 80 | 78.9 | 1,839 |
| September 29, 2025 | 79.1 | 78.9 | 78.9 | 79.2 | 78.77 | 55,372 |
| 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 |