107.00
+1.21304(+1.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 103.4 | 106.77 | 106.77 | 107.8 | 103.4 | 6,415 |
| January 13, 2026 | 108 | 105.79 | 105.79 | 108 | 103.4 | 32,835 |
| January 12, 2026 | 109 | 107.68 | 107.68 | 109 | 107 | 4,813 |
| January 09, 2026 | 110 | 107.73 | 107.73 | 110 | 107 | 3,068 |
| January 08, 2026 | 108.8 | 108.91 | 108.91 | 110 | 108.2 | 2,952 |
| January 07, 2026 | 107.8 | 108 | 108 | 109 | 106.2 | 3,461 |
| January 06, 2026 | 107 | 109 | 109 | 109.8 | 106 | 29,698 |
| January 05, 2026 | 107.2 | 106.01 | 106.01 | 110 | 104.8 | 11,062 |
| December 30, 2025 | 106 | 105.2 | 105.2 | 106.6 | 104.8 | 6,852 |
| December 29, 2025 | 105.2 | 105.94 | 105.94 | 106.8 | 105 | 3,718 |
| December 23, 2025 | 104.6 | 104.74 | 104.74 | 105.6 | 104 | 6,447 |
| December 22, 2025 | 100.6 | 102 | 102 | 104 | 100 | 14,524 |
| December 19, 2025 | 101 | 100.2 | 100.2 | 101.4 | 99.9 | 5,004 |
| December 18, 2025 | 96.5 | 100.8 | 100 | 100.8 | 96.4 | 1,101 |
| December 17, 2025 | 98 | 98.5 | 98.5 | 98.7 | 97.1 | 832 |
| December 16, 2025 | 98 | 100.47 | 100.47 | 101 | 97.5 | 6,363 |
| December 15, 2025 | 97.4 | 97.5 | 97.5 | 97.5 | 95.5 | 7,595 |
| December 12, 2025 | 96.3 | 96.6 | 96.6 | 97.1 | 94.4 | 3,721 |
| December 11, 2025 | 97.8 | 96.56 | 96.56 | 97.8 | 95 | 2,988 |
| December 10, 2025 | 97.9 | 97.2 | 97.2 | 98.6 | 94.9 | 6,313 |
| December 09, 2025 | 107.2 | 98.11 | 98.11 | 108 | 97.6 | 17,256 |
| December 08, 2025 | 95.9 | 100.2 | 100.2 | 105.6 | 95.2 | 20,409 |
| December 05, 2025 | 90.8 | 90.84 | 90.84 | 92 | 89.65 | 15,042 |
| December 04, 2025 | 79.4 | 89 | 89 | 89 | 78.7 | 23,324 |
| December 03, 2025 | 80.5 | 77.15 | 77.15 | 81.4 | 76.5 | 9,337 |
| December 02, 2025 | 66.3 | 65.5 | 65.5 | 66.3 | 64.9 | 5,512 |
| December 01, 2025 | 63.1 | 63.09 | 63.09 | 65.2 | 62.6 | 7,237 |
| November 28, 2025 | 63.7 | 62.19 | 62.19 | 63.7 | 61.9 | 2,447 |
| November 27, 2025 | 64.5 | 63.8 | 63.8 | 64.5 | 63.7 | 23,624 |
| November 26, 2025 | 64.95 | 64 | 64 | 65.1 | 64 | 638 |
| November 25, 2025 | 65.7 | 65.8 | 65.8 | 66.99 | 65.3 | 4,594 |
| November 24, 2025 | 66.8 | 66.5 | 66.5 | 67.3 | 66.1 | 31,806 |
| November 21, 2025 | 65.8 | 66.4 | 66.4 | 67.1 | 65.8 | 2,027 |
| November 20, 2025 | 67.9 | 67.54 | 67.54 | 68.3 | 67.2 | 1,299 |
| November 19, 2025 | 64.5 | 65.4 | 65.4 | 66.15 | 64.5 | 6,462 |
| November 18, 2025 | 64.3 | 64 | 64 | 64.3 | 64 | 576 |
| November 17, 2025 | 65.4 | 65.2 | 65.2 | 65.5 | 64.84 | 1,732 |
| November 14, 2025 | 65.2 | 64.95 | 64.95 | 65.45 | 64.51 | 4,052 |
| November 13, 2025 | 65.3 | 65.31 | 65.31 | 65.31 | 65.11 | 2,180 |
| November 12, 2025 | 62.3 | 65.05 | 65.05 | 65.7 | 62.3 | 10,350 |
| November 11, 2025 | 63.9 | 64.37 | 64.37 | 64.7 | 63.9 | 4,710 |
| November 10, 2025 | 63 | 63.83 | 63.83 | 64.3 | 63 | 3,407 |
| November 07, 2025 | 62.5 | 62.02 | 62.02 | 62.5 | 61.7 | 4,976 |
| November 06, 2025 | 64.05 | 63.3 | 63.3 | 64.05 | 62.5 | 208 |
| November 05, 2025 | 65.2 | 64.32 | 64.32 | 65.2 | 64.15 | 6,772 |
| November 04, 2025 | 65.2 | 65.39 | 65.39 | 65.5 | 64.9 | 229 |
| November 03, 2025 | 67.4 | 67.5 | 67.5 | 67.55 | 66.6 | 462 |
| October 31, 2025 | 67.8 | 67.5 | 67.5 | 67.8 | 67.1 | 1,013 |
| October 30, 2025 | 67.3 | 67.63 | 67.63 | 67.9 | 67.3 | 927 |
| October 29, 2025 | 67.2 | 67.15 | 67.15 | 67.2 | 66.8 | 874 |
| October 28, 2025 | 67.7 | 67.2 | 67.2 | 68.1 | 67.2 | 2,366 |
| October 27, 2025 | 68.1 | 67.81 | 67.81 | 68.24 | 67.2 | 2,543 |
| October 24, 2025 | 68.5 | 69.3 | 69.3 | 69.3 | 68.5 | 2,266 |
| October 23, 2025 | 68.6 | 68.88 | 68.88 | 69.5 | 67.75 | 9,773 |
| October 22, 2025 | 68.2 | 68.6 | 68.6 | 68.65 | 67.4 | 5,853 |
| October 21, 2025 | 66.4 | 68.9 | 68.9 | 69 | 66.39 | 6,000 |
| October 20, 2025 | 65.7 | 64.86 | 64.86 | 65.7 | 64.4 | 6,652 |
| October 17, 2025 | 64.3 | 64.71 | 64.71 | 64.86 | 64.2 | 564 |
| October 16, 2025 | 66.4 | 65.6 | 65.6 | 66.4 | 65.4 | 4,286 |
| October 15, 2025 | 66.7 | 66.55 | 66.55 | 66.7 | 66.2 | 2,259 |