90.33
+0.325(+0.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 90.4 | 90.33 | 90.33 | 90.59 | 90.1 | 5,643 |
| September 25, 2025 | 89.4 | 90 | 90 | 90.33 | 89.4 | 12,409 |
| September 24, 2025 | 89.75 | 89.85 | 89.85 | 90.1 | 89.75 | 16,530 |
| September 23, 2025 | 90.15 | 90.53 | 90.53 | 90.6 | 90.05 | 5,872 |
| September 22, 2025 | 90.35 | 90 | 90 | 90.35 | 89.65 | 11,104 |
| September 19, 2025 | 89.1 | 89.95 | 89.95 | 90.3 | 88.85 | 16,357 |
| September 18, 2025 | 89.6 | 89.25 | 89.25 | 89.93 | 88.95 | 13,073 |
| September 17, 2025 | 90 | 89.6 | 89.6 | 90.32 | 89.58 | 7,954 |
| September 16, 2025 | 91.05 | 90.05 | 90.05 | 91.2 | 89.7 | 5,074 |
| September 15, 2025 | 91.55 | 90.98 | 90.98 | 92 | 90.98 | 12,679 |
| September 12, 2025 | 91.7 | 91.28 | 91.28 | 91.85 | 91.25 | 7,412 |
| September 11, 2025 | 91.48 | 91.16 | 91.16 | 92.1 | 90.94 | 6,602 |
| September 10, 2025 | 92.45 | 91.2 | 91.2 | 92.45 | 91.2 | 3,478 |
| September 09, 2025 | 91.6 | 91.72 | 91.72 | 91.85 | 91.5 | 5,876 |
| September 08, 2025 | 91.25 | 91.3 | 91.3 | 91.8 | 91.25 | 866 |
| September 05, 2025 | 91.8 | 90.95 | 90.95 | 92 | 90.95 | 957 |
| September 04, 2025 | 91.2 | 92 | 92 | 92.2 | 90.6 | 7,529 |
| September 03, 2025 | 90.2 | 90.26 | 90.26 | 90.75 | 90.2 | 27,076 |
| September 02, 2025 | 91.25 | 90.44 | 90.44 | 91.41 | 90.1 | 9,268 |
| September 01, 2025 | 90.5 | 91.25 | 91.25 | 91.55 | 90.5 | 25,072 |
| August 29, 2025 | 91.43 | 91.45 | 91.45 | 91.45 | 90.5 | 44,275 |
| August 28, 2025 | 91.45 | 90.85 | 90.85 | 91.7 | 90.85 | 4,722 |
| August 27, 2025 | 92.6 | 91.25 | 91.25 | 92.6 | 91.15 | 1,221 |
| August 26, 2025 | 92.4 | 92.5 | 92.5 | 92.85 | 92.4 | 2,956 |
| August 22, 2025 | 92.7 | 92.7 | 92.7 | 93.45 | 92.7 | 929 |
| August 21, 2025 | 91.8 | 92.95 | 92.95 | 93.45 | 91.8 | 1,344 |
| August 20, 2025 | 90.5 | 91.8 | 91.8 | 92 | 90.45 | 826 |
| August 19, 2025 | 90.3 | 90.3 | 90.3 | 90.8 | 90 | 586 |
| August 18, 2025 | 91.3 | 90.8 | 90.8 | 91.3 | 90.7 | 2,303 |
| August 15, 2025 | 92 | 91.2 | 91.2 | 92.35 | 91.15 | 2,272 |
| August 14, 2025 | 92.25 | 92.33 | 92.33 | 92.7 | 91.85 | 5,434 |
| August 13, 2025 | 92.25 | 92 | 92 | 92.73 | 91.95 | 504 |
| August 12, 2025 | 92.9 | 92.05 | 92.05 | 93.15 | 92.05 | 3,242 |
| August 11, 2025 | 92 | 92.8 | 92.8 | 93.18 | 92 | 1,431 |
| August 08, 2025 | 91.95 | 92.05 | 92.05 | 92.2 | 91.6 | 14,453 |
| August 07, 2025 | 91.5 | 92.03 | 92.03 | 92.4 | 91.5 | 2,980 |
| August 06, 2025 | 91.5 | 91.1 | 91.1 | 91.73 | 90.88 | 2,845 |
| August 05, 2025 | 91.65 | 91.34 | 91.34 | 91.8 | 91.08 | 7,539 |
| August 04, 2025 | 89 | 91.1 | 91.1 | 91.95 | 89 | 5,152 |
| July 31, 2025 | 90.85 | 91.92 | 91.92 | 92.6 | 90.85 | 25,190 |
| July 30, 2025 | 88.9 | 90.5 | 90.5 | 90.85 | 88.9 | 24,834 |
| July 29, 2025 | 88.65 | 89 | 89 | 90.19 | 88 | 8,720 |
| July 28, 2025 | 90.15 | 89.87 | 89.87 | 90.25 | 88.6 | 5,303 |
| July 25, 2025 | 92.98 | 90.5 | 90.5 | 93.05 | 90.5 | 7,223 |
| July 24, 2025 | 96.05 | 91 | 91 | 98 | 89.85 | 21,504 |
| July 23, 2025 | 103 | 102.59 | 102.59 | 103.3 | 101.8 | 1,520 |
| July 22, 2025 | 104 | 103.2 | 103.2 | 104.05 | 103 | 1,072 |
| July 21, 2025 | 104.2 | 104.2 | 104.2 | 104.7 | 103.8 | 1,410 |
| July 18, 2025 | 104.4 | 104 | 104 | 104.4 | 104 | 2,740 |
| July 17, 2025 | 103.9 | 103.7 | 103.7 | 104.2 | 103 | 4,758 |
| July 16, 2025 | 102.7 | 102.3 | 102.3 | 104.1 | 100.4 | 29,577 |
| July 15, 2025 | 103.1 | 102.3 | 102.3 | 103.3 | 102 | 2,197 |
| July 14, 2025 | 100.8 | 100.6 | 100.6 | 103.3 | 100.4 | 141,436 |
| July 11, 2025 | 101.4 | 101.1 | 101.1 | 101.6 | 100.9 | 496 |
| July 10, 2025 | 102.5 | 101.6 | 101.6 | 102.5 | 100.8 | 8,210 |
| July 09, 2025 | 101.8 | 102 | 102 | 102.3 | 101.5 | 9,271 |
| July 08, 2025 | 101.5 | 101.5 | 101.5 | 102.2 | 101.4 | 1,105 |
| July 07, 2025 | 99.8 | 101.3 | 101.3 | 101.3 | 99.3 | 1,720 |
| July 04, 2025 | 98.95 | 99.15 | 99.15 | 99.2 | 98.75 | 643 |
| July 03, 2025 | 99.5 | 99.3 | 99.3 | 99.5 | 98.75 | 617 |