74.65
+0.48291(+0.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 75.1 | 74.16 | 74.16 | 75.2 | 73.7 | 9,620 |
| November 06, 2025 | 75.9 | 74.97 | 74.97 | 75.9 | 74.6 | 27,163 |
| November 05, 2025 | 76 | 75.76 | 75.76 | 76.1 | 75.5 | 7,105 |
| November 04, 2025 | 75.75 | 75.71 | 75.71 | 76 | 74.8 | 2,791 |
| November 03, 2025 | 77.2 | 77.7 | 77.7 | 78.05 | 76.4 | 7,607 |
| October 31, 2025 | 77.85 | 77.43 | 77.43 | 78.1 | 77.4 | 10,065 |
| October 30, 2025 | 78.85 | 78 | 78 | 78.9 | 77.55 | 14,195 |
| October 29, 2025 | 79.3 | 79.04 | 79.04 | 79.6 | 78.6 | 20,520 |
| October 28, 2025 | 80.3 | 79.38 | 79.38 | 80.3 | 78.6 | 49,657 |
| October 27, 2025 | 81.1 | 80.82 | 80.82 | 81.7 | 80.1 | 36,421 |
| October 24, 2025 | 82.45 | 82.19 | 82.19 | 82.45 | 80.8 | 3,177 |
| October 23, 2025 | 80.8 | 81.96 | 81.96 | 82.7 | 80.8 | 9,173 |
| October 22, 2025 | 79.4 | 80.49 | 80.49 | 80.9 | 79.4 | 11,761 |
| October 21, 2025 | 78.9 | 78.82 | 78.82 | 79.9 | 77.9 | 4,445 |
| October 20, 2025 | 77.7 | 78.42 | 78.42 | 78.8 | 77.7 | 41,145 |
| October 17, 2025 | 77.9 | 78.04 | 78.04 | 78.65 | 76.6 | 8,525 |
| October 16, 2025 | 79 | 78.6 | 78.6 | 79 | 78.3 | 2,684 |
| October 15, 2025 | 79.1 | 79.3 | 79.3 | 79.4 | 78.85 | 5,995 |
| October 14, 2025 | 79.6 | 79.61 | 79.61 | 80 | 79 | 1,770 |
| October 13, 2025 | 80.15 | 79.88 | 79.88 | 80.15 | 79.75 | 3,731 |
| October 10, 2025 | 80.9 | 80.93 | 80.93 | 81.8 | 79.4 | 5,778 |
| October 09, 2025 | 83.2 | 81.92 | 81.92 | 83.2 | 81.6 | 10,018 |
| October 08, 2025 | 83.3 | 82.67 | 82.67 | 83.3 | 82.2 | 54,125 |
| October 07, 2025 | 85 | 83.72 | 83.72 | 85.3 | 83.6 | 12,300 |
| October 06, 2025 | 84.4 | 85.1 | 85.1 | 85.3 | 84.4 | 10,548 |
| October 03, 2025 | 83.6 | 83.97 | 83.97 | 84.8 | 83.6 | 13,057 |
| October 02, 2025 | 84.05 | 83.04 | 83.04 | 84.35 | 83 | 34,634 |
| October 01, 2025 | 81.7 | 80.04 | 80.04 | 82.8 | 80.04 | 40,599 |
| September 30, 2025 | 78.8 | 79.4 | 79.4 | 79.55 | 78.7 | 11,649 |
| September 29, 2025 | 78.1 | 78.8 | 78.8 | 78.8 | 78.1 | 4,732 |
| September 26, 2025 | 78 | 78.28 | 78.28 | 78.45 | 77.5 | 4,720 |
| September 25, 2025 | 79 | 78.3 | 78.3 | 79.59 | 78.2 | 11,346 |
| September 24, 2025 | 81.4 | 81.1 | 81.1 | 82.3 | 80.3 | 7,442 |
| September 23, 2025 | 83.25 | 82.7 | 82.7 | 83.55 | 82.6 | 7,968 |
| September 22, 2025 | 83.6 | 83.74 | 83.74 | 84.3 | 83.2 | 8,166 |
| September 19, 2025 | 83.8 | 84.1 | 84.1 | 84.4 | 83.75 | 10,392 |
| September 18, 2025 | 85.85 | 84.89 | 84.89 | 86.1 | 84.59 | 3,602 |
| September 17, 2025 | 86 | 86.5 | 86.5 | 87.1 | 85.8 | 8,052 |
| September 16, 2025 | 86.1 | 86.65 | 86.65 | 86.8 | 85.6 | 7,697 |
| September 15, 2025 | 86.3 | 86.3 | 86.3 | 87 | 85.8 | 85,753 |
| September 12, 2025 | 87.2 | 86.9 | 86.9 | 87.2 | 86.29 | 1,971 |
| September 11, 2025 | 86.6 | 86.72 | 86.72 | 87 | 86.2 | 45,121 |
| September 10, 2025 | 87.5 | 86.75 | 86.75 | 87.5 | 85.6 | 43,886 |
| September 09, 2025 | 85.4 | 88 | 88 | 88.7 | 85.3 | 48,399 |
| September 08, 2025 | 85.1 | 85.9 | 85.9 | 85.9 | 84.4 | 44,985 |
| September 05, 2025 | 85.6 | 85 | 85 | 85.6 | 84.4 | 5,750 |
| September 04, 2025 | 85.5 | 86.3 | 86.3 | 86.7 | 85 | 17,002 |
| September 03, 2025 | 86.1 | 84.2 | 84.2 | 86.9 | 83.4 | 18,792 |
| September 02, 2025 | 84.4 | 82.7 | 82.7 | 84.4 | 82.25 | 29,185 |
| September 01, 2025 | 84.3 | 84.5 | 84.5 | 85.25 | 84.06 | 19,210 |
| August 29, 2025 | 84.5 | 84 | 84 | 84.85 | 83.5 | 706 |
| August 28, 2025 | 85.1 | 85.35 | 85.35 | 85.35 | 84.3 | 2,293 |
| August 27, 2025 | 85.9 | 85.68 | 85.68 | 86 | 85.1 | 837 |
| August 26, 2025 | 85.5 | 86.01 | 86.01 | 86.82 | 85.2 | 817 |
| August 22, 2025 | 85.3 | 86.32 | 86.32 | 87.25 | 84.6 | 69,013 |
| August 21, 2025 | 88.05 | 86.6 | 86.6 | 89.85 | 84.7 | 59,445 |
| August 20, 2025 | 89 | 90.1 | 90.1 | 90.1 | 88.7 | 4,224 |
| August 19, 2025 | 87.9 | 89 | 89 | 89 | 87.5 | 409 |
| August 18, 2025 | 88.1 | 87.9 | 87.9 | 88.1 | 87.1 | 42,960 |
| August 15, 2025 | 87.6 | 87.5 | 87.5 | 88.1 | 87.45 | 1,888 |
