76.40
+0.10656(+0.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 76.4 | 76.4 | 76.4 | 76.4 | 75.72 | 3,540 |
| October 16, 2025 | 76.5 | 76.29 | 76.29 | 76.5 | 76 | 2,434 |
| October 15, 2025 | 77 | 76.5 | 76.5 | 77 | 76.5 | 719 |
| October 14, 2025 | 76.6 | 76.8 | 76.8 | 76.9 | 76.41 | 497 |
| October 13, 2025 | 77.04 | 76.96 | 76.96 | 77.1 | 76.5 | 2,371 |
| October 10, 2025 | 77.1 | 77.04 | 77.04 | 77.1 | 77.04 | 3,827 |
| October 09, 2025 | 77.6 | 77.14 | 77.14 | 77.6 | 77.14 | 1,205 |
| October 08, 2025 | 77.8 | 76.52 | 76.52 | 77.8 | 76.5 | 7,346 |
| October 07, 2025 | 76.6 | 76.63 | 76.63 | 76.63 | 76.55 | 543 |
| October 06, 2025 | 76.4 | 75.9 | 75.9 | 77 | 75.9 | 651 |
| October 03, 2025 | 76.4 | 76.11 | 76.11 | 76.6 | 75.9 | 961 |
| October 02, 2025 | 76.1 | 75.89 | 75.89 | 76.1 | 75.89 | 7,000 |
| October 01, 2025 | 77.3 | 76.1 | 76.1 | 77.3 | 76.1 | 92 |
| September 30, 2025 | 76.7 | 77.2 | 77.2 | 77.2 | 76.7 | 1,058 |
| September 29, 2025 | 76.2 | 77 | 77 | 77.7 | 76 | 4,409 |
| September 26, 2025 | 76.2 | 76.1 | 76.1 | 76.4 | 75.5 | 3,629 |
| September 25, 2025 | 75.4 | 76.98 | 76.98 | 76.98 | 74.65 | 1,074 |
| September 24, 2025 | 78 | 77.86 | 77.86 | 78 | 77.3 | 847 |
| September 23, 2025 | 79.9 | 79.84 | 79.84 | 79.9 | 78 | 3,528 |
| September 22, 2025 | 81 | 81.25 | 81.25 | 81.25 | 81 | 536 |
| September 19, 2025 | 82.35 | 82.02 | 82.02 | 82.35 | 82.02 | 1,641 |
| September 18, 2025 | 81.9 | 81.8 | 81.8 | 81.9 | 81.66 | 948 |
| September 17, 2025 | 81.5 | 81.2 | 81.2 | 81.5 | 81.2 | 1,120 |
| September 16, 2025 | 81.8 | 81.6 | 81.6 | 83.1 | 81.4 | 5,659 |
| September 15, 2025 | 82 | 82.7 | 82.7 | 82.7 | 82 | 472 |
| September 12, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 502 |
| September 11, 2025 | 81.8 | 81.56 | 81.56 | 81.8 | 81.1 | 1,340 |
| September 10, 2025 | 81.1 | 81.1 | 81.1 | 81.1 | 81.1 | 2,518 |
| September 09, 2025 | 80.2 | 81.26 | 81.26 | 81.26 | 80.2 | 3,048 |
| September 05, 2025 | 79.8 | 79.8 | 79.8 | 79.8 | 79.8 | 307 |
| September 04, 2025 | 80.7 | 80.3 | 80.3 | 80.7 | 79.8 | 131 |
| September 03, 2025 | 80.5 | 81.07 | 81.07 | 81.07 | 80 | 126 |
| September 02, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 533 |
| September 01, 2025 | 82.8 | 82.6 | 82.6 | 82.8 | 82.47 | 347 |
| August 29, 2025 | 81.8 | 82.1 | 82.1 | 82.1 | 81.8 | 809 |
| August 28, 2025 | 83.5 | 82.6 | 82.6 | 83.5 | 82.6 | 86 |
| August 27, 2025 | 83.2 | 82.6 | 82.6 | 83.2 | 82.6 | 2,645 |
| August 22, 2025 | 86.3 | 86.3 | 86.3 | 86.3 | 86.3 | 378 |
| August 20, 2025 | 84.8 | 84.5 | 84.5 | 84.8 | 84.2 | 316 |
| August 19, 2025 | 85.8 | 84.85 | 84.85 | 85.8 | 84.85 | 28 |
| August 18, 2025 | 85.1 | 85.1 | 85.1 | 85.1 | 85.1 | 126 |
| August 15, 2025 | 85.9 | 85.5 | 85.5 | 85.9 | 85.5 | 244 |
| August 14, 2025 | 87.35 | 87.05 | 87.05 | 87.35 | 87.05 | 35 |
| August 13, 2025 | 89.2 | 88.6 | 88.6 | 89.2 | 88.6 | 28 |
| August 12, 2025 | 89.8 | 89.5 | 89.5 | 89.8 | 89.5 | 121 |
| August 11, 2025 | 90.2 | 90.2 | 90.2 | 90.2 | 90.2 | 430 |
| August 08, 2025 | 89.9 | 89.85 | 89.85 | 89.9 | 89.85 | 400 |
| August 05, 2025 | 87 | 87 | 87 | 87 | 87 | 17 |
| August 04, 2025 | 87.75 | 87.5 | 87.5 | 87.75 | 87.1 | 123 |
| July 31, 2025 | 86.75 | 87.2 | 87.2 | 87.2 | 86.75 | 17 |
| July 30, 2025 | 86.2 | 86.4 | 86.4 | 86.4 | 86.2 | 68 |
| July 29, 2025 | 86.2 | 86.4 | 86.4 | 86.4 | 86.2 | 5 |
| July 28, 2025 | 85.7 | 85.7 | 85.7 | 85.7 | 85.7 | 6 |
| July 25, 2025 | 86.5 | 86.4 | 86.4 | 86.5 | 85.95 | 61 |
| July 24, 2025 | 85.75 | 86.1 | 86.1 | 86.1 | 85.75 | 440 |
| July 23, 2025 | 87.55 | 86.7 | 86.7 | 87.55 | 86.6 | 90 |
| July 22, 2025 | 87.25 | 87.8 | 87.8 | 88 | 87 | 121 |
| July 21, 2025 | 88.1 | 87.75 | 87.75 | 88.1 | 87.4 | 313 |
| July 18, 2025 | 87.7 | 89.5 | 89.5 | 89.5 | 87.7 | 21 |
| July 17, 2025 | 87.6 | 87.8 | 87.8 | 87.8 | 87.5 | 1,638 |