70.75
-1.05(-1.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 72.5 | 72 | 72 | 73.7 | 71.8 | 1,040 |
| August 13, 2025 | 74.2 | 73 | 73 | 75.4 | 72.45 | 820 |
| August 12, 2025 | 76 | 73.9 | 73.9 | 76.15 | 73.7 | 1,557 |
| August 11, 2025 | 75 | 75.45 | 75.45 | 75.8 | 75 | 427 |
| August 08, 2025 | 73.2 | 74.9 | 74.9 | 74.9 | 73.2 | 139 |
| August 07, 2025 | 73.55 | 72.8 | 72.8 | 73.6 | 72 | 1,020 |
| August 06, 2025 | 74 | 72.3 | 72.3 | 74.3 | 71.8 | 996 |
| August 05, 2025 | 72 | 72.45 | 72.45 | 72.7 | 71.5 | 967 |
| August 04, 2025 | 70.7 | 70.9 | 70.9 | 70.9 | 68.8 | 356 |
| July 31, 2025 | 72 | 72 | 72 | 72.65 | 70.85 | 508 |
| July 30, 2025 | 71.7 | 72.05 | 72.05 | 72.4 | 71.7 | 204 |
| July 29, 2025 | 72.9 | 70.7 | 70.7 | 72.9 | 70.5 | 2,405 |
| July 28, 2025 | 74.9 | 73.4 | 73.4 | 74.9 | 72.15 | 184 |
| July 25, 2025 | 72.1 | 72.2 | 72.2 | 74.4 | 71.3 | 42,165 |
| July 24, 2025 | 70.8 | 70.2 | 70.2 | 72 | 69.75 | 640 |
| July 23, 2025 | 71.2 | 70.45 | 70.45 | 71.2 | 70.3 | 1,064 |
| July 22, 2025 | 71.7 | 70.6 | 70.6 | 71.7 | 70 | 547 |
| July 21, 2025 | 72.9 | 71.9 | 71.9 | 72.9 | 70.8 | 1,814 |
| July 18, 2025 | 73.4 | 72.7 | 72.7 | 73.4 | 72.3 | 240 |
| July 17, 2025 | 72 | 72.7 | 72.7 | 73.3 | 70 | 926 |
| July 16, 2025 | 72.15 | 71.1 | 71.1 | 74.4 | 70.8 | 1,972 |
| July 15, 2025 | 70.6 | 72.6 | 72.6 | 72.9 | 70.6 | 1,437 |
| July 14, 2025 | 70.2 | 70.7 | 70.7 | 71.3 | 70.2 | 207 |
| July 11, 2025 | 71.7 | 71.28 | 71.28 | 71.7 | 70.9 | 308 |
| July 10, 2025 | 69.4 | 71.3 | 71.3 | 71.5 | 69.4 | 2,208 |
| July 09, 2025 | 68.2 | 69.1 | 69.1 | 69.4 | 67.8 | 1,395 |
| July 08, 2025 | 68.6 | 68.6 | 68.6 | 68.6 | 67.35 | 583 |
| July 07, 2025 | 69.3 | 67.9 | 67.9 | 69.3 | 67.9 | 2,984 |
| July 04, 2025 | 66.1 | 67.5 | 67.5 | 67.6 | 65.7 | 2,206 |
| July 03, 2025 | 68.8 | 67.3 | 67.3 | 68.9 | 67.3 | 70 |
| July 02, 2025 | 67.1 | 69.5 | 69.5 | 69.6 | 67.1 | 2,178 |
| July 01, 2025 | 67.5 | 66.7 | 66.7 | 67.5 | 66.2 | 244 |
| June 30, 2025 | 67.5 | 66.4 | 66.4 | 68.3 | 66.4 | 402 |
| June 27, 2025 | 64.4 | 66.9 | 66.9 | 67 | 64.4 | 1,517 |
| June 26, 2025 | 67 | 63.9 | 63.9 | 67 | 63.9 | 2,333 |
| June 25, 2025 | 66.2 | 65.5 | 65.5 | 66.5 | 65.5 | 89 |
| June 24, 2025 | 65.4 | 66 | 66 | 66.3 | 65.3 | 201 |
| June 23, 2025 | 65.3 | 64.6 | 64.6 | 67.2 | 64.6 | 860 |
| June 20, 2025 | 68.3 | 67.95 | 67.95 | 68.85 | 67.6 | 2,934 |
| June 19, 2025 | 65.6 | 66.25 | 66.25 | 66.4 | 65.3 | 1,383 |
| June 18, 2025 | 66.9 | 65.5 | 65.5 | 66.9 | 65.5 | 252 |
| June 17, 2025 | 67.8 | 66.35 | 66.35 | 67.8 | 66.3 | 1,061 |
| June 16, 2025 | 65.5 | 67.65 | 67.65 | 67.9 | 65.5 | 3,594 |
| June 13, 2025 | 63.95 | 65 | 65 | 65.65 | 63.95 | 2,502 |
| June 12, 2025 | 65 | 64.6 | 64.6 | 65 | 63.5 | 351 |
| June 11, 2025 | 63.3 | 64.6 | 64.6 | 64.85 | 63.3 | 81 |
| June 10, 2025 | 64.7 | 63.4 | 63.4 | 64.7 | 62.3 | 1,296 |
| June 06, 2025 | 64 | 64 | 64 | 64.15 | 63.9 | 85 |
| June 05, 2025 | 64 | 64.4 | 64.4 | 65 | 64 | 95 |
| June 04, 2025 | 64 | 63.4 | 63.4 | 64 | 63.4 | 65 |
| June 03, 2025 | 62.6 | 62.6 | 62.6 | 63.1 | 62.6 | 63 |
| June 02, 2025 | 63.4 | 62.9 | 62.9 | 63.5 | 60.1 | 415 |
| May 30, 2025 | 63.9 | 63.8 | 63.8 | 64.6 | 63.4 | 156 |
| May 28, 2025 | 64.15 | 63.9 | 63.9 | 64.45 | 63.9 | 437 |
| May 27, 2025 | 62.8 | 63.8 | 63.8 | 64.5 | 62.8 | 1,437 |
| May 26, 2025 | 65 | 63.6 | 63.6 | 65 | 62.5 | 4,854 |
| May 23, 2025 | 63.8 | 62.8 | 62.8 | 64.9 | 62.8 | 604 |
| May 22, 2025 | 63.1 | 63.5 | 63.5 | 64.5 | 62.1 | 3,069 |