83.90
-0.13686(-0.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 87.8 | 87.8 | 87.8 | 88 | 87.15 | 2,483 |
| July 01, 2025 | 87.2 | 87.8 | 87.8 | 88.03 | 87 | 10,621 |
| June 30, 2025 | 86.2 | 86.85 | 86.85 | 87 | 86.2 | 7,440 |
| June 27, 2025 | 86.85 | 86.3 | 86.3 | 86.85 | 86.3 | 7,045 |
| June 26, 2025 | 86 | 86.65 | 86.65 | 86.75 | 86 | 7,985 |
| June 25, 2025 | 86.1 | 85.95 | 85.95 | 86.85 | 85.85 | 2,520 |
| June 24, 2025 | 86.55 | 86.54 | 86.54 | 87.2 | 86.25 | 7,885 |
| June 23, 2025 | 86.1 | 86.75 | 86.75 | 86.75 | 85.8 | 5,574 |
| June 20, 2025 | 86.4 | 86.05 | 86.05 | 87.1 | 86.05 | 5,164 |
| June 19, 2025 | 85.8 | 86.3 | 86.3 | 86.65 | 85.6 | 9,750 |
| June 18, 2025 | 85.85 | 85.9 | 85.9 | 86.35 | 85.75 | 4,591 |
| June 17, 2025 | 85.7 | 85.8 | 85.8 | 85.9 | 85.35 | 7,401 |
| June 16, 2025 | 85.1 | 86.18 | 86.18 | 86.6 | 85.05 | 37,039 |
| June 13, 2025 | 85.5 | 85.45 | 85.45 | 86.25 | 85.25 | 41,989 |
| June 12, 2025 | 86.1 | 86.1 | 86.1 | 86.35 | 85.7 | 29,051 |
| June 11, 2025 | 85.8 | 85.65 | 85.65 | 86 | 83.9 | 1,438 |
| June 10, 2025 | 86.3 | 85.85 | 85.85 | 86.3 | 85.6 | 1,598 |
| June 06, 2025 | 86.45 | 86.05 | 86.05 | 86.58 | 86 | 15,860 |
| June 05, 2025 | 86.1 | 86.6 | 86.6 | 86.6 | 85.85 | 3,958 |
| June 04, 2025 | 86.15 | 86 | 86 | 86.15 | 85.4 | 9,494 |
| June 03, 2025 | 86.8 | 85.6 | 85.6 | 86.8 | 85.6 | 3,447 |
| June 02, 2025 | 85.9 | 86.65 | 86.65 | 86.75 | 85.9 | 2,810 |
| May 30, 2025 | 87.4 | 85.2 | 85.2 | 87.4 | 84.5 | 3,904 |
| May 28, 2025 | 87.65 | 87.6 | 87.6 | 87.9 | 87.1 | 2,823 |
| May 27, 2025 | 89.2 | 88.05 | 88.05 | 89.2 | 88.05 | 3,091 |
| May 26, 2025 | 88.9 | 89.25 | 89.25 | 89.25 | 88.9 | 882 |
| May 23, 2025 | 88.1 | 88.7 | 88.7 | 88.7 | 87.95 | 5,732 |
| May 22, 2025 | 89 | 87.95 | 87.95 | 89.05 | 87.68 | 12,139 |