89.00
+11.85018(+15.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |