65.40
-0.8(-1.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.9 | 65.4 | 65.4 | 66.6 | 65.4 | 510 |
| August 15, 2025 | 67 | 66.2 | 66.2 | 67.3 | 65.5 | 1,758 |
| August 14, 2025 | 68.6 | 66.5 | 66.5 | 68.6 | 66.2 | 807 |
| August 13, 2025 | 68.5 | 67.6 | 67.6 | 68.5 | 66.9 | 2,354 |
| August 12, 2025 | 67.9 | 67.4 | 67.4 | 69.2 | 66.5 | 18 |
| August 11, 2025 | 69.4 | 67.8 | 67.8 | 69.4 | 66.4 | 418 |
| August 08, 2025 | 65.7 | 67.8 | 67.8 | 68.3 | 65.7 | 18,001 |
| August 07, 2025 | 66.3 | 66.2 | 66.2 | 66.7 | 65.1 | 1,285 |
| August 06, 2025 | 65.2 | 65.6 | 65.6 | 66.6 | 65.2 | 201 |
| August 05, 2025 | 67 | 65.8 | 65.8 | 67.1 | 65.8 | 5,235 |
| August 04, 2025 | 64.25 | 66.2 | 66.2 | 66.8 | 63.6 | 5,174 |
| July 31, 2025 | 69.05 | 66.9 | 66.9 | 69.7 | 66.75 | 2,872 |
| July 30, 2025 | 69 | 68.2 | 68.2 | 69.3 | 68.1 | 2,321 |
| July 29, 2025 | 71 | 69.3 | 69.3 | 71 | 69.1 | 12,896 |
| July 28, 2025 | 70.6 | 71.41 | 71.41 | 73.4 | 69.8 | 11,895 |
| July 25, 2025 | 65.8 | 67 | 67 | 67.5 | 65.4 | 752 |
| July 24, 2025 | 65.7 | 65.3 | 65.3 | 65.9 | 65.3 | 1,625 |
| July 23, 2025 | 65.3 | 65.3 | 65.3 | 65.7 | 64.8 | 2,538 |
| July 22, 2025 | 64.2 | 64.3 | 64.3 | 65.2 | 64.1 | 2,568 |
| July 21, 2025 | 64.7 | 64.5 | 64.5 | 65.5 | 64 | 864 |
| July 18, 2025 | 64.2 | 64 | 64 | 64.5 | 63.4 | 5,831 |
| July 17, 2025 | 62.45 | 64.6 | 64.6 | 64.7 | 62.2 | 22,609 |
| July 16, 2025 | 62 | 61.7 | 61.7 | 62.8 | 61.7 | 9,221 |
| July 15, 2025 | 61.2 | 62 | 62 | 62.3 | 61.1 | 2,679 |
| July 14, 2025 | 61 | 60.7 | 60.7 | 61.7 | 60.6 | 3,698 |
| July 11, 2025 | 60.9 | 61.9 | 61.9 | 61.9 | 60.8 | 3,801 |
| July 10, 2025 | 59.95 | 61.1 | 61.1 | 61.3 | 59.5 | 1,822 |
| July 09, 2025 | 59 | 59.8 | 59.8 | 60 | 58.6 | 15,646 |
| July 08, 2025 | 58 | 58.25 | 58.25 | 59.1 | 58 | 23,691 |
| July 07, 2025 | 57.7 | 57.85 | 57.85 | 58 | 57.4 | 29,429 |
| July 04, 2025 | 57.75 | 57.47 | 57.47 | 57.8 | 57 | 35,846 |
| July 03, 2025 | 57.5 | 58.04 | 58.04 | 58.3 | 57.4 | 30,458 |
| July 02, 2025 | 55.8 | 56.3 | 56.3 | 57.2 | 55.8 | 2,798 |
| July 01, 2025 | 55.5 | 55.1 | 55.1 | 56.3 | 54.5 | 2,742 |
| June 30, 2025 | 56.9 | 55.6 | 55.6 | 57.2 | 55.4 | 3,534 |
| June 27, 2025 | 56.6 | 56.2 | 56.2 | 57.3 | 55.8 | 2,954 |
| June 26, 2025 | 57.6 | 56.5 | 55.35 | 57.9 | 56 | 2,236 |
| June 25, 2025 | 55.6 | 57.6 | 56.43 | 57.6 | 55.1 | 1,930 |
| June 24, 2025 | 55.9 | 55.4 | 54.27 | 56 | 55.2 | 35 |
| June 23, 2025 | 53.1 | 54.5 | 53.39 | 55.1 | 53.1 | 256 |
| June 20, 2025 | 54.5 | 55.5 | 55.5 | 55.5 | 54.4 | 21,123 |
| June 19, 2025 | 54.8 | 54.6 | 54.6 | 55 | 54.3 | 447 |
| June 18, 2025 | 55.7 | 55.2 | 55.2 | 55.9 | 55.2 | 437 |
| June 17, 2025 | 55.9 | 55.4 | 55.4 | 56 | 55.1 | 482 |
| June 16, 2025 | 55.4 | 55.4 | 55.4 | 56.5 | 55.2 | 191,144 |
| June 13, 2025 | 55.3 | 55.9 | 55.9 | 56 | 54.5 | 372 |
| June 12, 2025 | 53.5 | 55.3 | 55.3 | 55.9 | 53.5 | 5,953 |
| June 11, 2025 | 52.3 | 55 | 55 | 55.3 | 52.3 | 4,407 |
| June 10, 2025 | 52.9 | 53.1 | 53.1 | 53.4 | 52.1 | 2,214 |
| June 06, 2025 | 53 | 52.5 | 52.5 | 53 | 52 | 3,050 |
| June 05, 2025 | 52.1 | 52.1 | 52.1 | 52.4 | 51.4 | 468 |
| June 04, 2025 | 51.8 | 52.5 | 52.5 | 53 | 51.8 | 761 |
| June 03, 2025 | 52.3 | 51.29 | 51.29 | 52.3 | 51.1 | 2,735 |
| June 02, 2025 | 50.4 | 52.05 | 52.05 | 52.2 | 50.4 | 817 |
| May 30, 2025 | 53.1 | 51.8 | 51.8 | 53.6 | 51.5 | 1,992 |
| May 28, 2025 | 51.9 | 52.6 | 52.6 | 52.6 | 51.4 | 2,445 |
| May 27, 2025 | 52.7 | 52 | 52 | 52.7 | 52 | 756 |
| May 26, 2025 | 52.1 | 52.66 | 52.66 | 52.9 | 52 | 678 |
| May 23, 2025 | 52 | 51.5 | 51.5 | 52.5 | 50.55 | 3,451 |
| May 22, 2025 | 52.5 | 51.9 | 51.9 | 52.8 | 51.8 | 647 |