68.54
+1.53807(+2.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 68.65 | 68.54 | 68.54 | 69.4 | 68 | 14,399 |
| September 25, 2025 | 68 | 67 | 67 | 68 | 66.75 | 6,064 |
| September 24, 2025 | 66.8 | 67.9 | 67.9 | 69.25 | 66.8 | 1,549 |
| September 23, 2025 | 63.7 | 66.44 | 66.44 | 68.1 | 63.6 | 18,392 |
| September 22, 2025 | 63.7 | 62.71 | 62.71 | 64.15 | 62.4 | 9,724 |
| September 19, 2025 | 63.8 | 63.57 | 63.57 | 63.9 | 63.1 | 22,647 |
| September 18, 2025 | 64.2 | 64 | 64 | 64.4 | 63.93 | 4,066 |
| September 17, 2025 | 62.5 | 62.5 | 62.5 | 62.8 | 62.2 | 4,478 |
| September 16, 2025 | 62.9 | 63 | 63 | 63.4 | 62.7 | 5,249 |
| September 15, 2025 | 63.4 | 62.8 | 62.8 | 63.99 | 62.1 | 2,567 |
| September 12, 2025 | 63.7 | 63.71 | 63.71 | 63.8 | 63 | 5,379 |
| September 11, 2025 | 63.2 | 63.5 | 63.5 | 63.7 | 63.2 | 10,078 |
| September 10, 2025 | 64.3 | 63.29 | 63.29 | 64.33 | 62.9 | 2,223 |
| September 09, 2025 | 64.2 | 64.19 | 64.19 | 64.3 | 63.5 | 5,961 |
| September 08, 2025 | 65.4 | 64.4 | 64.4 | 65.4 | 64.3 | 34,399 |
| September 05, 2025 | 65 | 65 | 65.81 | 66.45 | 64.6 | 4,198 |
| September 04, 2025 | 64.3 | 64 | 64 | 64.5 | 63.8 | 2,455 |
| September 03, 2025 | 64 | 64.5 | 64.5 | 64.7 | 63.9 | 1,504 |
| September 02, 2025 | 64.25 | 64.07 | 64.07 | 64.3 | 63.7 | 8,261 |
| September 01, 2025 | 65 | 64.14 | 64.14 | 65.7 | 63.9 | 9,224 |
| August 29, 2025 | 64.4 | 64.1 | 64.1 | 65.1 | 63.9 | 2,845 |
| August 28, 2025 | 63 | 64.6 | 64.6 | 64.7 | 63 | 19 |
| August 27, 2025 | 62.2 | 63.2 | 63.2 | 64.1 | 62.2 | 198 |
| August 26, 2025 | 65.2 | 63.95 | 63.95 | 65.8 | 63.35 | 813 |
| August 22, 2025 | 63.9 | 65.7 | 65.7 | 65.7 | 63.9 | 505 |
| August 21, 2025 | 65.6 | 64.4 | 64.4 | 65.6 | 64.3 | 3,785 |
| August 20, 2025 | 67.3 | 65 | 65 | 67.3 | 65 | 1,111 |
| August 19, 2025 | 66 | 67.2 | 67.2 | 67.3 | 65.3 | 431 |
| 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 |