85.43
+0.57417(+0.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 88.85 | 87.95 | 87.95 | 89.03 | 87.6 | 5,100 |
| July 22, 2025 | 88.8 | 88.9 | 88.9 | 89.1 | 88.55 | 1,178 |
| July 21, 2025 | 89.45 | 88.99 | 88.99 | 89.85 | 88.9 | 1,476 |
| July 18, 2025 | 89.55 | 89.5 | 89.5 | 89.55 | 88.8 | 2,696 |
| July 17, 2025 | 88.5 | 89.3 | 89.3 | 89.7 | 88.5 | 22,532 |
| July 16, 2025 | 88.28 | 88.25 | 88.25 | 88.8 | 88.15 | 2,836 |
| July 15, 2025 | 88.5 | 88.2 | 88.2 | 88.65 | 88.05 | 16,486 |
| July 14, 2025 | 87.95 | 88.95 | 88.95 | 89.05 | 87.95 | 2,489 |
| July 11, 2025 | 87.8 | 87.65 | 87.65 | 88.05 | 87.2 | 13,853 |
| July 10, 2025 | 88.85 | 88.25 | 88.25 | 88.85 | 87.85 | 115,396 |
| July 09, 2025 | 87.75 | 88.5 | 88.5 | 88.75 | 87.65 | 12,692 |
| July 08, 2025 | 89.15 | 87.65 | 87.65 | 89.15 | 87.65 | 4,772 |
| July 07, 2025 | 88.8 | 88.55 | 88.55 | 89.15 | 88.45 | 13,167 |
| July 04, 2025 | 88.3 | 88.78 | 88.78 | 88.78 | 88.11 | 483 |
| July 03, 2025 | 87.9 | 88.3 | 88.3 | 88.9 | 87.85 | 9,525 |