70.60
-0.89894(-1.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |