88.80
+0.65108(+0.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 89.55 | 88.15 | 88.15 | 89.81 | 87.1 | 117,453 |
| October 16, 2025 | 88.7 | 89.45 | 89.45 | 89.7 | 88.7 | 13,850 |
| October 15, 2025 | 88.63 | 88.69 | 88.69 | 88.95 | 88.05 | 19,289 |
| October 14, 2025 | 88.8 | 88.94 | 88.94 | 89.45 | 88.8 | 4,191 |
| October 13, 2025 | 88.2 | 88.8 | 88.8 | 89 | 88.2 | 3,993 |
| October 10, 2025 | 89.1 | 88.64 | 88.64 | 89.15 | 88.3 | 15,556 |
| October 09, 2025 | 87.7 | 88.82 | 88.82 | 88.95 | 87.7 | 15,200 |
| October 08, 2025 | 86.65 | 87.65 | 87.65 | 88 | 86.65 | 23,041 |
| October 07, 2025 | 87.4 | 87.43 | 87.43 | 87.8 | 87.15 | 20,325 |
| October 06, 2025 | 86.75 | 87.55 | 87.55 | 87.55 | 86.5 | 300,266 |
| October 03, 2025 | 85.8 | 86.15 | 86.15 | 86.35 | 85.8 | 28,118 |
| October 02, 2025 | 85.58 | 85.5 | 85.5 | 86 | 85.3 | 88,282 |
| October 01, 2025 | 87.03 | 85.7 | 85.7 | 87.03 | 85.55 | 21,838 |
| September 30, 2025 | 85.8 | 86.5 | 86.5 | 86.5 | 85.75 | 20,504 |
| September 29, 2025 | 84.9 | 85.43 | 85.43 | 85.7 | 84.88 | 12,381 |
| September 26, 2025 | 85.05 | 84.86 | 84.86 | 85.16 | 84.3 | 14,659 |
| September 25, 2025 | 83.9 | 84.34 | 84.34 | 85.05 | 83.9 | 68,280 |
| September 24, 2025 | 84.65 | 84.74 | 84.74 | 85.2 | 84.55 | 10,360 |
| September 23, 2025 | 85.1 | 84.95 | 84.95 | 85.25 | 84.65 | 19,458 |
| September 22, 2025 | 85.15 | 85.18 | 85.18 | 85.75 | 85 | 72,683 |
| September 19, 2025 | 84.15 | 84.6 | 84.6 | 84.61 | 83.45 | 81,935 |
| September 18, 2025 | 85 | 84.55 | 84.55 | 85.44 | 84.35 | 9,676 |
| September 17, 2025 | 85.7 | 85.87 | 85.87 | 86.2 | 85.5 | 16,628 |
| September 16, 2025 | 86.7 | 85.79 | 85.79 | 86.7 | 85 | 29,820 |
| September 15, 2025 | 87.55 | 87 | 87 | 88.08 | 87 | 9,436 |
| September 12, 2025 | 87.23 | 87.6 | 87.6 | 87.98 | 87.2 | 18,065 |
| September 11, 2025 | 86.45 | 86.28 | 86.28 | 86.88 | 86.16 | 12,289 |
| September 10, 2025 | 87.93 | 85.7 | 85.7 | 87.93 | 85.7 | 23,341 |
| September 09, 2025 | 87.7 | 87.35 | 87.35 | 87.7 | 87 | 24,195 |
| September 08, 2025 | 87.9 | 87.86 | 87.86 | 88.15 | 87.55 | 12,912 |
| September 05, 2025 | 88.3 | 88.05 | 88.05 | 88.3 | 87.6 | 3,355 |
| September 04, 2025 | 87.4 | 88.35 | 88.35 | 88.5 | 87.4 | 897 |
| September 03, 2025 | 86.25 | 86.59 | 86.59 | 87.1 | 86.05 | 10,003 |
| September 02, 2025 | 85.85 | 85.63 | 85.63 | 85.95 | 85.4 | 10,718 |
| September 01, 2025 | 85.85 | 86 | 86 | 86.05 | 85.45 | 9,749 |
| August 29, 2025 | 85.9 | 85.7 | 85.7 | 86.2 | 85.65 | 47,178 |
| August 28, 2025 | 85.05 | 85.65 | 85.65 | 85.8 | 85.05 | 2,517 |
| August 27, 2025 | 84.35 | 84.95 | 84.95 | 85.05 | 84.35 | 3,874 |
| August 26, 2025 | 84.2 | 84.6 | 84.6 | 85.06 | 84.2 | 3,214 |
| August 22, 2025 | 85.38 | 85.15 | 85.15 | 85.8 | 85.15 | 3,258 |
| August 21, 2025 | 85 | 85.7 | 85.7 | 85.7 | 84.9 | 5,852 |
| August 20, 2025 | 83.9 | 85.15 | 85.15 | 85.38 | 83.9 | 2,988 |
| August 19, 2025 | 84 | 83.9 | 83.9 | 84.33 | 83.65 | 3,389 |
| August 18, 2025 | 84.05 | 83.9 | 83.9 | 84.35 | 83.65 | 823 |
| August 15, 2025 | 86.35 | 84.04 | 84.04 | 86.45 | 83.6 | 745 |
| August 14, 2025 | 86.2 | 86.35 | 86.35 | 86.65 | 86.03 | 6,044 |
| August 13, 2025 | 83.8 | 86 | 86 | 86 | 83.8 | 6,456 |
| August 12, 2025 | 85.5 | 85.7 | 85.7 | 85.95 | 85.35 | 1,630 |
| August 11, 2025 | 84.95 | 85.65 | 85.65 | 86.05 | 84.95 | 2,751 |
| August 08, 2025 | 85.28 | 84.35 | 84.35 | 85.28 | 83.7 | 4,209 |
| August 07, 2025 | 86.45 | 85.67 | 85.67 | 87 | 85.25 | 4,195 |
| August 06, 2025 | 85.75 | 85.8 | 85.8 | 85.85 | 85.4 | 1,460 |
| August 05, 2025 | 87.3 | 86.3 | 86.3 | 87.3 | 86.3 | 92,455 |
| August 04, 2025 | 85.5 | 87.15 | 87.15 | 87.15 | 85.5 | 5,339 |
| July 31, 2025 | 87.35 | 86.35 | 86.35 | 87.5 | 86.35 | 13,989 |
| July 30, 2025 | 87.8 | 87.1 | 87.1 | 87.98 | 86.88 | 4,666 |
| July 29, 2025 | 86.55 | 87.1 | 87.1 | 87.7 | 86.55 | 1,468 |
| July 28, 2025 | 88 | 87 | 87 | 88.1 | 86.95 | 3,082 |
| July 25, 2025 | 88.3 | 87.73 | 87.73 | 88.3 | 87.25 | 3,354 |
| July 24, 2025 | 88.4 | 88.45 | 88.45 | 88.8 | 88.18 | 2,475 |
