84.30
+0.5(+0.60%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 84 | 84.3 | 84.3 | 84.3 | 84 | 240 |
| December 22, 2025 | 83.8 | 83.8 | 83.8 | 83.8 | 83.8 | 8 |
| December 19, 2025 | 84.2 | 84.2 | 84.2 | 84.2 | 84.2 | 242 |
| December 17, 2025 | 83.2 | 83.2 | 83.2 | 83.2 | 83.2 | 122 |
| December 16, 2025 | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 1,961 |
| December 15, 2025 | 83 | 83 | 83 | 83 | 83 | 98 |
| December 12, 2025 | 82.6 | 83 | 83 | 83.4 | 82.6 | 114 |
| December 11, 2025 | 81.8 | 81.98 | 81.98 | 81.98 | 81.8 | 184 |
| December 10, 2025 | 82.2 | 82.2 | 82.2 | 82.2 | 82.2 | 110 |
| December 08, 2025 | 82 | 81.73 | 81.73 | 82 | 81 | 174 |
| December 04, 2025 | 81.8 | 81.22 | 81.22 | 81.8 | 81.22 | 373 |
| December 03, 2025 | 81.2 | 81.06 | 81.06 | 81.2 | 80.8 | 357 |
| December 01, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 191 |
| November 28, 2025 | 82.18 | 81.4 | 81.4 | 82.4 | 81.4 | 164 |
| November 27, 2025 | 81.6 | 80.8 | 80.8 | 81.6 | 80.8 | 219 |
| November 26, 2025 | 80.6 | 80.6 | 80.6 | 80.6 | 80.4 | 681 |
| November 25, 2025 | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 105 |
| November 24, 2025 | 79.6 | 79.4 | 79.4 | 79.6 | 79.4 | 804 |
| November 21, 2025 | 79.2 | 78.4 | 78.4 | 79.2 | 78.4 | 196 |
| November 20, 2025 | 79.2 | 79 | 79 | 79.2 | 79 | 203 |
| November 19, 2025 | 78.9 | 78.8 | 78.8 | 78.9 | 78.8 | 113 |
| November 18, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 338 |
| November 17, 2025 | 79.4 | 79.13 | 79.13 | 79.4 | 79.13 | 530 |
| November 13, 2025 | 80.6 | 80.2 | 80.2 | 80.6 | 80.2 | 820 |
| November 11, 2025 | 79.8 | 80 | 80 | 80 | 79.8 | 1,130 |
| November 10, 2025 | 79.4 | 79.2 | 79.2 | 79.4 | 79.2 | 104 |
| November 07, 2025 | 79.6 | 79.4 | 79.4 | 79.6 | 79.4 | 86 |
| November 06, 2025 | 79.8 | 79.2 | 79.2 | 79.8 | 79.2 | 126 |
| November 05, 2025 | 79.8 | 79.8 | 79.8 | 79.8 | 79.8 | 17 |
| November 04, 2025 | 80 | 80 | 80 | 80 | 79.4 | 315 |
| November 03, 2025 | 80.2 | 80.2 | 80.2 | 80.2 | 79.8 | 142 |
| October 31, 2025 | 79.8 | 80.8 | 80.8 | 80.8 | 79.8 | 70 |
| October 30, 2025 | 81.6 | 81 | 81 | 81.6 | 80.8 | 91 |
| October 29, 2025 | 81.4 | 81.8 | 81.8 | 81.8 | 81.2 | 771 |
| October 28, 2025 | 81.2 | 81.2 | 81.2 | 81.6 | 81.2 | 1,075 |
| October 27, 2025 | 80.8 | 80.6 | 80.6 | 81.6 | 80.6 | 1,028 |
| October 24, 2025 | 80.2 | 81 | 81 | 81.2 | 80 | 228 |
| October 23, 2025 | 79.8 | 79.8 | 79.8 | 79.8 | 79.8 | 107 |
| October 22, 2025 | 79.2 | 79.2 | 79.2 | 79.2 | 79.2 | 194 |
| October 21, 2025 | 80 | 79 | 79 | 80 | 79 | 141 |
| October 20, 2025 | 80.8 | 80.55 | 80.55 | 80.8 | 80.55 | 531 |
| October 17, 2025 | 80.2 | 81 | 81 | 81 | 80.2 | 61 |
| October 16, 2025 | 80.8 | 80.98 | 80.98 | 80.98 | 80.8 | 695 |
| October 15, 2025 | 82.2 | 82.2 | 82.2 | 82.2 | 81.6 | 318 |
| October 14, 2025 | 81.22 | 81.4 | 81.4 | 81.4 | 81.22 | 152 |
| October 13, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 126 |
| October 10, 2025 | 82.2 | 82.92 | 82.92 | 82.92 | 82.2 | 368 |
| October 09, 2025 | 83.2 | 83 | 83 | 83.2 | 83 | 37 |
| October 08, 2025 | 82 | 81.6 | 81.6 | 82 | 81.6 | 515 |
| October 07, 2025 | 81.4 | 81.4 | 81.4 | 81.8 | 81 | 291 |
| October 06, 2025 | 81 | 81 | 81 | 81 | 81 | 32 |
| October 03, 2025 | 81.7 | 81.4 | 81.4 | 81.7 | 81.4 | 18 |
| October 02, 2025 | 82.15 | 81.4 | 81.4 | 82.15 | 81.4 | 1,200 |
| September 30, 2025 | 82.4 | 82.15 | 82.15 | 82.5 | 82.15 | 293 |
| September 29, 2025 | 81.8 | 83 | 83 | 83 | 81.8 | 195 |
| September 26, 2025 | 82.5 | 81.76 | 81.76 | 82.5 | 81.4 | 201 |
| September 25, 2025 | 83.2 | 82.85 | 82.85 | 83.2 | 82 | 493 |
| September 24, 2025 | 83.6 | 83.2 | 83.2 | 83.79 | 83.2 | 576 |
| September 23, 2025 | 84.1 | 84.1 | 84.1 | 84.2 | 84 | 270 |
| September 22, 2025 | 84.2 | 84.34 | 84.34 | 84.34 | 83.4 | 1,435 |