68.70
+0.47792(+0.70%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 68.4 | 68.7 | 68.7 | 68.7 | 68.4 | 2,410 |
| November 06, 2025 | 67.85 | 68.1 | 68.1 | 68.5 | 67.7 | 116 |
| November 05, 2025 | 69 | 68.7 | 68.7 | 69.1 | 68.45 | 435 |
| November 04, 2025 | 70.05 | 70.36 | 70.36 | 70.5 | 69.6 | 678 |
| November 03, 2025 | 70.2 | 71.3 | 71.3 | 72.5 | 65.5 | 1,140 |
| October 31, 2025 | 70.6 | 70.6 | 70.6 | 70.6 | 70.55 | 73 |
| October 30, 2025 | 72.23 | 71.9 | 71.9 | 72.23 | 71.9 | 102 |
| October 29, 2025 | 72.2 | 71.7 | 71.7 | 72.2 | 71.7 | 775 |
| October 28, 2025 | 71.4 | 72.4 | 72.4 | 72.4 | 71.35 | 1,408 |
| October 27, 2025 | 72.7 | 73.26 | 73.26 | 73.5 | 72.7 | 1,412 |
| October 24, 2025 | 72.8 | 72.7 | 72.7 | 72.8 | 72.24 | 911 |
| October 23, 2025 | 71.95 | 71.79 | 71.79 | 71.95 | 71.79 | 3,199 |
| October 22, 2025 | 71 | 71.3 | 71.3 | 71.3 | 70.9 | 1,255 |
| October 21, 2025 | 70 | 70.3 | 70.3 | 70.64 | 70 | 142 |
| October 20, 2025 | 69.55 | 70.3 | 70.3 | 70.3 | 69.5 | 329 |
| October 17, 2025 | 68.5 | 69.72 | 69.72 | 70.1 | 68.5 | 855 |
| October 16, 2025 | 69.8 | 70.5 | 70.5 | 70.5 | 69.8 | 2,212 |
| October 15, 2025 | 69.4 | 70.09 | 70.09 | 70.09 | 69.4 | 85 |
| October 14, 2025 | 68.5 | 68.2 | 68.2 | 68.7 | 68.2 | 623 |
| October 13, 2025 | 67.5 | 68.17 | 68.17 | 69 | 67.5 | 3,731 |
| October 10, 2025 | 65.5 | 68.72 | 68.72 | 69 | 65.5 | 325 |
| October 09, 2025 | 68.1 | 69.2 | 69.2 | 69.2 | 68.1 | 2,083 |
| October 08, 2025 | 68.2 | 68.4 | 68.4 | 68.44 | 67.4 | 1,248 |
| October 07, 2025 | 69.3 | 68.44 | 68.44 | 69.3 | 68.4 | 557 |
| October 06, 2025 | 67.9 | 69.3 | 69.3 | 69.3 | 67.7 | 3,810 |
| October 03, 2025 | 69.1 | 67.2 | 67.2 | 69.1 | 67 | 373 |
| October 02, 2025 | 68.8 | 68.5 | 68.5 | 69.5 | 68.5 | 2,944 |
| October 01, 2025 | 67.85 | 68.35 | 68.35 | 68.4 | 67.8 | 3,318 |
| September 30, 2025 | 66.8 | 67.88 | 67.88 | 68.5 | 66.8 | 3,150 |
| September 29, 2025 | 68.15 | 68.1 | 68.1 | 68.2 | 67.8 | 1,221 |
| September 26, 2025 | 68.1 | 67.4 | 67.4 | 68.23 | 67.4 | 1,774 |
| September 25, 2025 | 67.9 | 68 | 68 | 69.14 | 67.9 | 1,135 |
| September 24, 2025 | 70.4 | 70.99 | 70.99 | 71.3 | 70.4 | 870 |
| September 23, 2025 | 72.5 | 72.8 | 72.8 | 72.8 | 72.5 | 40 |
| September 22, 2025 | 71 | 72.1 | 72.1 | 72.3 | 70.2 | 968 |
| September 19, 2025 | 71.7 | 70.95 | 70.95 | 72.1 | 67.3 | 6,072 |
| September 18, 2025 | 72.6 | 70.4 | 70.4 | 72.6 | 70.3 | 1,330 |
| September 17, 2025 | 72.2 | 71.14 | 71.14 | 72.2 | 70.7 | 4,500 |
| September 16, 2025 | 69.5 | 72.54 | 72.54 | 73.7 | 69.5 | 30,420 |
| September 15, 2025 | 72.4 | 72.58 | 72.58 | 73.2 | 72.33 | 943 |
| September 12, 2025 | 71.7 | 72.14 | 72.14 | 72.25 | 71.7 | 425 |
| September 11, 2025 | 67.3 | 72 | 72 | 72.2 | 67.3 | 1,204 |
| September 10, 2025 | 73.3 | 72.1 | 72.1 | 73.3 | 71.8 | 1,953 |
| September 09, 2025 | 74.3 | 72.4 | 72.4 | 74.3 | 72.4 | 1,496 |
| September 08, 2025 | 72.9 | 73.6 | 73.6 | 73.75 | 72.9 | 331 |
| September 05, 2025 | 72.6 | 73.1 | 73.1 | 73.78 | 72.6 | 1,991 |
| September 04, 2025 | 71.9 | 71.8 | 71.8 | 72.3 | 71.6 | 1,513 |
| September 03, 2025 | 71.2 | 71.78 | 71.78 | 71.78 | 70.9 | 3,332 |
| September 02, 2025 | 70.5 | 70.6 | 70.6 | 71.2 | 70.25 | 3,365 |
| September 01, 2025 | 71 | 71.72 | 71.72 | 72 | 70 | 1,955 |
| August 29, 2025 | 73 | 71.85 | 71.85 | 73 | 71.05 | 186 |
| August 28, 2025 | 70.5 | 71.25 | 71.25 | 71.75 | 70.2 | 1,398 |
| August 27, 2025 | 69.5 | 70.1 | 70.1 | 70.2 | 69.5 | 726 |
| August 26, 2025 | 71 | 70.6 | 70.6 | 71.1 | 69.7 | 242 |
| August 22, 2025 | 69 | 71.8 | 71.8 | 72.05 | 69 | 399 |
| August 21, 2025 | 71.2 | 70.1 | 70.1 | 71.35 | 70.1 | 3,287 |
| August 20, 2025 | 71.9 | 71.2 | 71.2 | 71.9 | 71.1 | 2,141 |
| August 19, 2025 | 70.2 | 72.3 | 72.3 | 72.3 | 70.2 | 74 |
| August 18, 2025 | 71.9 | 70.75 | 70.75 | 72.7 | 70.7 | 7,868 |
| August 15, 2025 | 73 | 71.8 | 71.8 | 73 | 71.7 | 331 |