64.90
+0.19259(+0.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 66.8 | 66.82 | 66.82 | 67.2 | 66.4 | 2,717 |
| October 13, 2025 | 68 | 66.83 | 66.83 | 68 | 66.5 | 5,405 |
| October 10, 2025 | 67.7 | 67.06 | 67.06 | 67.8 | 66.4 | 2,163 |
| October 09, 2025 | 68.5 | 68.82 | 68.82 | 68.84 | 68.4 | 1,431 |
| October 08, 2025 | 69.05 | 69.7 | 69.7 | 70.05 | 69 | 10,225 |
| October 07, 2025 | 69 | 67.91 | 67.91 | 69.5 | 67.9 | 1,065 |
| October 06, 2025 | 68 | 67.5 | 67.5 | 68.4 | 67.5 | 5,527 |
| October 03, 2025 | 68 | 67.71 | 67.71 | 68.8 | 67.3 | 918 |
| October 02, 2025 | 67.7 | 67.7 | 67.7 | 67.7 | 66.3 | 6,797 |
| October 01, 2025 | 66.3 | 66.31 | 66.31 | 66.35 | 65.9 | 3,122 |
| September 30, 2025 | 63.8 | 64.3 | 64.3 | 64.6 | 63.8 | 1,778 |
| September 29, 2025 | 63.8 | 63.1 | 63.1 | 63.8 | 62.9 | 2,059 |
| September 26, 2025 | 63.1 | 62.8 | 62.8 | 63.4 | 62.5 | 3,324 |
| September 25, 2025 | 64 | 63.49 | 63.49 | 64.25 | 63.49 | 886 |
| September 24, 2025 | 65.2 | 65.31 | 65.31 | 65.31 | 64.93 | 1,091 |
| September 23, 2025 | 65.7 | 65.6 | 65.6 | 66.15 | 65.5 | 1,496 |
| September 22, 2025 | 66.15 | 65.6 | 65.6 | 66.9 | 65.3 | 1,728 |
| September 19, 2025 | 67.8 | 67.43 | 67.43 | 67.8 | 67.09 | 4,819 |
| September 18, 2025 | 66.9 | 66.95 | 66.95 | 67.4 | 66.8 | 380 |
| September 17, 2025 | 66.65 | 67.2 | 67.2 | 67.2 | 66.6 | 1,117 |
| September 16, 2025 | 68.3 | 67.75 | 67.75 | 68.3 | 66.85 | 640 |
| September 15, 2025 | 67.7 | 68.06 | 68.06 | 68.7 | 67.2 | 4,756 |
| September 12, 2025 | 67.6 | 68.06 | 68.06 | 68.2 | 67.2 | 902 |
| September 11, 2025 | 67.25 | 67.2 | 67.2 | 68 | 66.5 | 2,275 |
| September 10, 2025 | 66.7 | 67.04 | 67.04 | 67.6 | 66.6 | 2,502 |
| September 09, 2025 | 66 | 66.47 | 66.47 | 66.6 | 65.2 | 1,353 |
| September 08, 2025 | 65.7 | 65.79 | 65.79 | 65.9 | 65.57 | 1,444 |
| September 05, 2025 | 66 | 65.77 | 65.77 | 66.05 | 65.3 | 1,229 |
| September 04, 2025 | 64.9 | 65.2 | 65.2 | 65.2 | 64.9 | 1,740 |
| September 03, 2025 | 65.3 | 64.86 | 64.86 | 65.3 | 64.5 | 1,926 |
| September 02, 2025 | 64.5 | 64.36 | 64.36 | 65.11 | 63.7 | 3,468 |
| September 01, 2025 | 63.5 | 65.07 | 65.07 | 65.5 | 63.5 | 9,714 |
| August 29, 2025 | 62.5 | 62.9 | 62.9 | 62.9 | 62.45 | 1,044 |
| August 28, 2025 | 61.1 | 62.6 | 62.6 | 62.8 | 61.1 | 0 |
| August 27, 2025 | 60 | 61.2 | 61.2 | 61.9 | 60 | 147 |
| August 26, 2025 | 58.2 | 58.3 | 58.3 | 58.8 | 58.1 | 1,157 |
| August 22, 2025 | 55.4 | 58 | 58 | 58 | 55.3 | 381 |
| August 21, 2025 | 56.5 | 55.9 | 55.9 | 56.5 | 55.7 | 90 |
| August 20, 2025 | 56.1 | 55.8 | 55.8 | 56.1 | 55.8 | 56 |
| August 19, 2025 | 57.2 | 57.4 | 57.4 | 57.4 | 56.65 | 445 |
| August 18, 2025 | 56.7 | 57.4 | 57.4 | 57.4 | 56.7 | 65 |
| August 15, 2025 | 56.3 | 56 | 56 | 56.3 | 55.7 | 769 |
| August 14, 2025 | 56.8 | 55.9 | 55.9 | 56.8 | 55.9 | 185 |
| August 13, 2025 | 57.1 | 56.3 | 56.3 | 57.1 | 56.3 | 124 |
| August 12, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55 | 31 |
| August 11, 2025 | 56.4 | 55.8 | 55.8 | 56.4 | 55.5 | 150 |
| August 08, 2025 | 57.5 | 56.3 | 56.3 | 57.5 | 56.1 | 873 |
| August 07, 2025 | 55.3 | 55.7 | 55.7 | 55.9 | 55.3 | 1,046 |
| August 06, 2025 | 55.6 | 54.2 | 54.2 | 56.2 | 53.6 | 450 |
| August 05, 2025 | 56.25 | 55.5 | 55.5 | 56.25 | 55.35 | 132 |
| August 04, 2025 | 56.6 | 55.9 | 55.9 | 57.25 | 55.9 | 1,132 |
| July 31, 2025 | 60.3 | 59.3 | 59.3 | 61.3 | 58.7 | 3,879 |
| July 30, 2025 | 61.2 | 60.1 | 60.1 | 61.2 | 60.1 | 289 |
| July 29, 2025 | 62.8 | 61.5 | 61.5 | 62.8 | 61.5 | 1,089 |
| July 28, 2025 | 63.2 | 64 | 64 | 64.5 | 63.2 | 1,039 |
| July 25, 2025 | 62.2 | 62.6 | 62.6 | 63.7 | 62.1 | 68 |
| July 24, 2025 | 61 | 63.6 | 63.6 | 63.6 | 61 | 819 |
