72.10
+0.09280305(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 72.2 | 72.1 | 72.1 | 72.6 | 71.6 | 61,330 |
| December 03, 2025 | 71.8 | 72.01 | 72.01 | 72.15 | 71.3 | 65,050 |
| December 02, 2025 | 71.7 | 71.68 | 71.68 | 72.79 | 71.6 | 41,389 |
| December 01, 2025 | 72.2 | 71.99 | 71.99 | 73.4 | 71.99 | 41,571 |
| November 28, 2025 | 72.5 | 72.01 | 72.01 | 72.5 | 71.9 | 20,209 |
| November 27, 2025 | 71.8 | 71.69 | 71.69 | 72.6 | 71.69 | 21,754 |
| November 26, 2025 | 72.6 | 71.85 | 71.85 | 72.7 | 71.8 | 61,652 |
| November 25, 2025 | 71.4 | 71.72 | 71.72 | 72 | 71.1 | 4,641 |
| November 24, 2025 | 71.8 | 71.61 | 71.61 | 72.2 | 71.1 | 3,857 |
| November 21, 2025 | 70.3 | 70.61 | 70.61 | 71.4 | 69.6 | 19,402 |
| November 20, 2025 | 69.6 | 69.84 | 69.84 | 70.27 | 68.4 | 157,513 |
| November 19, 2025 | 68.9 | 69.34 | 69.34 | 69.8 | 68.8 | 37,568 |
| November 18, 2025 | 70.5 | 70.2 | 70.2 | 70.5 | 69.1 | 12,716 |
| November 17, 2025 | 73.1 | 71.24 | 71.24 | 73.2 | 70.7 | 23,043 |
| November 14, 2025 | 74.85 | 75.02 | 75.02 | 75.3 | 74.45 | 7,541 |
| November 13, 2025 | 76.9 | 75.81 | 75.81 | 76.9 | 75.7 | 2,344 |
| November 12, 2025 | 76.9 | 76.3 | 76.3 | 77 | 76.05 | 3,646 |
| November 11, 2025 | 75.6 | 76.03 | 76.03 | 76.6 | 75.2 | 2,687 |
| November 10, 2025 | 74.6 | 74.65 | 74.65 | 75.1 | 74.5 | 4,843 |
| 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 |