83.00
+1.2431(+1.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 19, 2025 | 85.8 | 85.8 | 85.8 | 85.8 | 85.8 | 18 |
| September 18, 2025 | 85.4 | 85.6 | 85.6 | 85.6 | 85.2 | 506 |
| September 17, 2025 | 86 | 84.8 | 84.8 | 86 | 84.8 | 358 |
| September 16, 2025 | 86.7 | 86.7 | 86.7 | 86.7 | 86.7 | 96 |
| September 15, 2025 | 87.61 | 87.6 | 87.6 | 87.61 | 87.6 | 260 |
| September 12, 2025 | 86.8 | 87.4 | 87.4 | 87.4 | 86.8 | 354 |
| September 11, 2025 | 86.4 | 86.8 | 86.8 | 87 | 86.4 | 306 |
| September 10, 2025 | 88 | 88.4 | 88.4 | 88.4 | 87 | 368 |
| September 09, 2025 | 88 | 88.02 | 88.02 | 88.6 | 88 | 948 |
| September 08, 2025 | 87.6 | 87.4 | 87.4 | 88 | 87.4 | 302 |
| September 05, 2025 | 87.4 | 86.8 | 86.8 | 87.4 | 86.8 | 461 |
| September 04, 2025 | 87.2 | 87.6 | 87.6 | 87.6 | 87.2 | 72 |
| September 03, 2025 | 86.2 | 86.46 | 86.46 | 87.1 | 86.2 | 201 |
| September 02, 2025 | 85.8 | 86 | 86 | 86.8 | 85.8 | 574 |
| September 01, 2025 | 87.8 | 88.14 | 88.14 | 88.4 | 87.8 | 447 |
| August 29, 2025 | 88.6 | 88.6 | 88.6 | 88.6 | 88.6 | 78 |
| August 28, 2025 | 86.4 | 87.8 | 87.8 | 87.8 | 86.4 | 39 |
| August 27, 2025 | 85 | 84.6 | 84.6 | 85.2 | 84.6 | 31 |
| August 26, 2025 | 83.5 | 85 | 85 | 85 | 83.5 | 418 |
| August 22, 2025 | 83.6 | 83.6 | 83.6 | 83.6 | 83.6 | 610 |
| August 21, 2025 | 82.2 | 82.8 | 82.8 | 82.8 | 82.2 | 67 |
| August 20, 2025 | 83 | 82 | 82 | 83 | 82 | 718 |
| August 19, 2025 | 82.7 | 82.8 | 82.8 | 82.8 | 82.7 | 270 |
| August 18, 2025 | 80 | 80 | 80 | 80 | 80 | 98 |
| August 15, 2025 | 80 | 80 | 80 | 80 | 80 | 200 |
| August 14, 2025 | 78 | 78 | 78 | 78 | 78 | 618 |
| August 12, 2025 | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | 108 |
| August 11, 2025 | 78.8 | 78 | 78 | 78.8 | 78 | 513 |
| August 07, 2025 | 77.6 | 77.6 | 77.6 | 77.6 | 77.6 | 152 |
| August 05, 2025 | 77.4 | 78.2 | 78.2 | 78.2 | 77.4 | 208 |
| August 04, 2025 | 77.8 | 78 | 78 | 78 | 77.8 | 331 |
| July 31, 2025 | 77.4 | 77.8 | 77.8 | 78 | 77.4 | 527 |
| July 30, 2025 | 78 | 78 | 78 | 78 | 78 | 184 |
| July 29, 2025 | 78 | 78 | 78 | 78 | 78 | 204 |
| July 28, 2025 | 79.2 | 79.2 | 79.2 | 79.2 | 79.2 | 100 |
| July 25, 2025 | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 2 |
| July 23, 2025 | 79.6 | 79.6 | 79.6 | 79.6 | 79.6 | 3,000 |
| July 22, 2025 | 80 | 80 | 80 | 80 | 80 | 100 |
| July 21, 2025 | 80.6 | 79.2 | 79.2 | 80.6 | 79.2 | 61 |
| July 18, 2025 | 79.8 | 79.8 | 79.8 | 79.8 | 79.8 | 38 |
| July 16, 2025 | 80.2 | 80.2 | 80.2 | 80.2 | 80.2 | 2 |
| July 15, 2025 | 80.4 | 80.8 | 80.8 | 81 | 80.4 | 476 |
| July 14, 2025 | 80 | 80.6 | 80.6 | 80.6 | 80 | 215 |
| July 09, 2025 | 80 | 80 | 80 | 80 | 80 | 4 |
| July 08, 2025 | 80.4 | 80 | 80 | 80.4 | 80 | 37 |
| July 07, 2025 | 80 | 80.6 | 80.6 | 80.6 | 79.8 | 171 |
| July 04, 2025 | 79.8 | 80 | 80 | 80.2 | 79.8 | 168 |
| July 03, 2025 | 81.4 | 80.8 | 80.8 | 81.4 | 80.8 | 69 |
| July 01, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 2 |
| June 27, 2025 | 80.6 | 80.8 | 80.8 | 80.8 | 80.6 | 53 |
| June 26, 2025 | 80 | 80.6 | 80.6 | 80.6 | 79.6 | 84 |
| June 25, 2025 | 79.8 | 79.6 | 79.6 | 79.8 | 79.6 | 9 |
| June 24, 2025 | 79.4 | 79.8 | 79.8 | 79.8 | 79.4 | 52 |
| June 23, 2025 | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | 58 |
| June 13, 2025 | 79 | 78.8 | 78.8 | 79 | 78.8 | 203 |