67.40
-0.6(-0.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |