85.80
+2.99523(+3.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.7 | 85.9 | 85.9 | 86.9 | 83.6 | 24,621 |
| January 13, 2026 | 83.6 | 82.8 | 82.8 | 84.5 | 82.4 | 24,096 |
| January 12, 2026 | 81.3 | 81.89 | 81.89 | 82.9 | 81.2 | 31,647 |
| January 09, 2026 | 79.5 | 80.8 | 80.8 | 81.2 | 79.5 | 107,855 |
| January 08, 2026 | 78.9 | 79 | 79 | 79.6 | 78.8 | 94,126 |
| January 07, 2026 | 77.2 | 79 | 79 | 79 | 76.6 | 49,439 |
| January 06, 2026 | 75.5 | 76.41 | 76.41 | 76.7 | 75.3 | 3,227 |
| January 05, 2026 | 74.75 | 74.11 | 74.11 | 74.94 | 72.8 | 21,182 |
| December 30, 2025 | 73.85 | 74.59 | 74.59 | 74.7 | 73.85 | 6,569 |
| December 29, 2025 | 74.3 | 74.58 | 74.58 | 74.8 | 73.9 | 11,662 |
| December 23, 2025 | 74.7 | 73.9 | 73.9 | 74.7 | 73.7 | 11,065 |
| December 22, 2025 | 73.6 | 73.89 | 73.89 | 74.6 | 73.2 | 36,235 |
| December 19, 2025 | 74.7 | 75.11 | 75.11 | 75.7 | 74.09 | 50,973 |
| December 18, 2025 | 73.45 | 73.81 | 73.81 | 74.6 | 72.89 | 19,716 |
| December 17, 2025 | 71.9 | 71.8 | 71.8 | 72 | 71 | 34,681 |
| December 16, 2025 | 73.6 | 72.3 | 72.3 | 74 | 71.9 | 5,208 |
| December 15, 2025 | 72.4 | 73.3 | 73.3 | 73.7 | 72.3 | 13,179 |
| December 12, 2025 | 71.95 | 72.21 | 72.21 | 73.8 | 71.95 | 26,726 |
| December 11, 2025 | 72.8 | 72.99 | 72.99 | 73.1 | 72.4 | 28,807 |
| December 10, 2025 | 72.2 | 71.49 | 71.49 | 73.3 | 71.49 | 24,048 |
| December 09, 2025 | 72.3 | 72.49 | 72.49 | 72.8 | 71.3 | 28,456 |
| December 08, 2025 | 70.8 | 70.9 | 70.9 | 72.4 | 70.69 | 16,040 |
| December 05, 2025 | 72.1 | 71.8 | 71.8 | 72.8 | 71.8 | 1,207 |
| 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 |