78.04
-0.55824(-0.71%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 87.4 | 86.9 | 86.9 | 87.4 | 86.9 | 170 |
| August 13, 2025 | 88.3 | 87.9 | 87.9 | 88.6 | 87.9 | 3,808 |
| August 12, 2025 | 87.5 | 87.52 | 87.52 | 88.1 | 87.2 | 2,206 |
| August 11, 2025 | 88 | 87.3 | 87.3 | 88 | 86.6 | 1,020 |
| August 08, 2025 | 86.7 | 86.8 | 86.8 | 86.8 | 86 | 2,892 |
| August 07, 2025 | 84.7 | 87.2 | 87.2 | 87.6 | 84.7 | 4,832 |
| August 06, 2025 | 88.8 | 87.6 | 87.6 | 89 | 85.6 | 1,409 |
| August 05, 2025 | 89.4 | 88.5 | 88.5 | 89.8 | 88.2 | 5,696 |
| August 04, 2025 | 88.7 | 88.8 | 88.8 | 90 | 88 | 2,166 |
| July 31, 2025 | 94.4 | 91.5 | 91.5 | 94.4 | 91.5 | 1,268 |
| July 30, 2025 | 94.6 | 94.1 | 94.1 | 94.6 | 93.34 | 2,256 |
| July 29, 2025 | 95 | 94.4 | 94.4 | 95.5 | 94.4 | 2,442 |
| July 28, 2025 | 96.1 | 94.8 | 94.8 | 96.8 | 94.8 | 481 |
| July 25, 2025 | 94.8 | 95.55 | 95.55 | 96.9 | 94.8 | 3,926 |
| July 24, 2025 | 92.2 | 95.1 | 95.1 | 95.5 | 92.2 | 2,335 |