85.00
+0.73743(+0.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 84.4 | 84.26 | 84.26 | 84.45 | 84 | 7,097 |
| January 13, 2026 | 83.5 | 83.7 | 83.7 | 84.5 | 83.5 | 5,903 |
| January 12, 2026 | 83.75 | 84.84 | 84.84 | 85.1 | 83.4 | 901 |
| January 09, 2026 | 83.3 | 84.1 | 84.1 | 84.1 | 83.1 | 405 |
| January 08, 2026 | 84.3 | 83.56 | 83.56 | 85.9 | 83.5 | 12,743 |
| January 07, 2026 | 83.7 | 85.3 | 85.3 | 85.3 | 83.7 | 1,543 |
| January 06, 2026 | 84.9 | 83.47 | 83.47 | 85 | 83.47 | 779 |
| January 05, 2026 | 82.3 | 82.87 | 82.87 | 83.6 | 81.84 | 977 |
| December 30, 2025 | 81.2 | 81.8 | 81.8 | 82.1 | 81.2 | 1,468 |
| December 29, 2025 | 80.7 | 81.4 | 81.4 | 81.4 | 80.6 | 2,255 |
| December 23, 2025 | 80.8 | 80.9 | 80.9 | 81.1 | 80.2 | 2,278 |
| December 22, 2025 | 79.5 | 80.2 | 80.2 | 80.5 | 79.3 | 791 |
| December 19, 2025 | 79.3 | 79.5 | 79.5 | 79.9 | 78.6 | 20,707 |
| December 18, 2025 | 76.5 | 77.08 | 77.08 | 78.4 | 76.5 | 4,182 |
| December 17, 2025 | 79 | 76.9 | 79 | 79 | 76.9 | 39,783 |
| December 16, 2025 | 77.85 | 77.85 | 77.85 | 78.1 | 77.5 | 4,151 |
| December 15, 2025 | 77.2 | 78.21 | 78.21 | 78.21 | 77.2 | 239 |
| December 12, 2025 | 78.5 | 77.6 | 77.6 | 78.6 | 77.6 | 1,126 |
| December 11, 2025 | 78.3 | 77.8 | 77.8 | 78.3 | 77.8 | 2,187 |
| December 10, 2025 | 76.4 | 78.15 | 78.15 | 79.55 | 76.3 | 2,492 |
| December 09, 2025 | 76.2 | 75.48 | 75.48 | 76.2 | 74.16 | 4,948 |
| December 08, 2025 | 73.05 | 74.66 | 74.66 | 76.7 | 73.05 | 5,396 |
| December 05, 2025 | 71.7 | 71.51 | 71.51 | 71.7 | 71.24 | 547 |
| December 04, 2025 | 71.9 | 70.6 | 70.6 | 71.9 | 70.6 | 169 |
| December 03, 2025 | 70.5 | 71.5 | 71.5 | 71.5 | 70.5 | 1,493 |
| December 02, 2025 | 70 | 70.5 | 70.5 | 70.5 | 69 | 4,954 |
| December 01, 2025 | 69 | 69.17 | 69.17 | 70.2 | 69 | 2,217 |
| November 28, 2025 | 68.1 | 69.4 | 69.4 | 69.4 | 68.1 | 1,492 |
| November 27, 2025 | 69 | 69 | 69 | 69 | 68.6 | 2,058 |
| November 26, 2025 | 69.3 | 68 | 68 | 69.3 | 68 | 365 |
| November 25, 2025 | 69.3 | 68.5 | 68.5 | 69.5 | 68.5 | 1,082 |
| November 24, 2025 | 67.8 | 68.61 | 68.61 | 68.61 | 67.8 | 14,681 |
| November 21, 2025 | 67.4 | 67.5 | 67.5 | 68 | 67.31 | 1,180 |
| November 20, 2025 | 68.3 | 68.56 | 68.56 | 69 | 68.3 | 1,075 |
| November 19, 2025 | 66.9 | 66.8 | 66.8 | 67.3 | 66.8 | 600 |
| November 18, 2025 | 67 | 67.3 | 67.3 | 67.4 | 66.5 | 4,059 |
| November 17, 2025 | 67.5 | 66.6 | 66.6 | 67.5 | 66.5 | 2,528 |
| November 14, 2025 | 67.4 | 66.95 | 66.95 | 67.6 | 66.7 | 4,376 |
| November 13, 2025 | 72 | 68.24 | 68.24 | 72 | 67.1 | 4,070 |
| November 12, 2025 | 71.5 | 72.8 | 72.8 | 72.8 | 71.15 | 5,528 |
| November 11, 2025 | 71 | 71.1 | 71.1 | 71.2 | 70.9 | 3,336 |
| November 10, 2025 | 70.4 | 70.4 | 70.4 | 70.4 | 70.4 | 1,506 |
| 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 |