74.30
-1.4(-1.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76 | 75.7 | 75.7 | 76 | 75.7 | 300 |
| August 14, 2025 | 77.6 | 76.5 | 76.5 | 77.6 | 76.3 | 3,350 |
| August 13, 2025 | 79.3 | 77.2 | 77.2 | 79.8 | 77.2 | 3,181 |
| August 12, 2025 | 78.15 | 79.4 | 79.4 | 79.4 | 77 | 193 |
| August 11, 2025 | 78.1 | 77.75 | 77.75 | 78.3 | 77.75 | 582 |
| August 08, 2025 | 78.2 | 78.4 | 78.4 | 78.85 | 78 | 944 |
| August 07, 2025 | 78.5 | 78 | 78 | 78.7 | 77.5 | 293 |
| August 06, 2025 | 79.6 | 78 | 78 | 79.6 | 77.6 | 114 |
| August 05, 2025 | 81.9 | 81 | 81 | 82.55 | 80.74 | 638 |
| August 04, 2025 | 77.8 | 80.05 | 80.05 | 81 | 77.8 | 846 |
| July 31, 2025 | 83.9 | 82.8 | 82.8 | 83.9 | 80 | 1,237 |
| July 30, 2025 | 83.4 | 82.5 | 82.5 | 83.4 | 81.55 | 283 |
| July 29, 2025 | 85.4 | 83.35 | 83.35 | 85.4 | 83 | 740 |
| July 28, 2025 | 83.9 | 83.48 | 83.48 | 85.3 | 83.25 | 127 |
| July 25, 2025 | 80.8 | 82.8 | 82.8 | 83.2 | 80.8 | 445 |
| July 24, 2025 | 82.4 | 81.1 | 81.1 | 82.4 | 80.5 | 154 |
| July 23, 2025 | 83 | 81.5 | 81.5 | 83 | 80.65 | 144 |
| July 22, 2025 | 83 | 83.3 | 83.3 | 83.3 | 82.8 | 72 |
| July 21, 2025 | 84.6 | 84 | 84 | 84.6 | 83.95 | 43 |
| July 18, 2025 | 84.9 | 83.9 | 83.9 | 85.9 | 83.6 | 2,032 |
| July 17, 2025 | 81.35 | 84.8 | 84.8 | 84.8 | 81.35 | 5,902 |
| July 16, 2025 | 80.7 | 80.8 | 80.8 | 82 | 80.35 | 311 |
| July 15, 2025 | 82.8 | 80.6 | 80.6 | 82.8 | 80.5 | 210 |
| July 14, 2025 | 82 | 81 | 81 | 82 | 80.1 | 262 |
| July 11, 2025 | 83.5 | 82.9 | 82.9 | 83.5 | 82.45 | 337 |
| July 10, 2025 | 80.2 | 81.5 | 81.5 | 83.9 | 80.1 | 816 |
| July 09, 2025 | 78.5 | 80.18 | 80.18 | 80.55 | 78.5 | 254 |
| July 08, 2025 | 78.55 | 78.7 | 78.7 | 78.7 | 78.25 | 101 |
| July 07, 2025 | 78.8 | 78.5 | 78.5 | 78.8 | 77.55 | 127 |
| July 04, 2025 | 77.1 | 77.2 | 77.2 | 78.8 | 76.8 | 1,420 |
| July 03, 2025 | 78.6 | 78.5 | 78.5 | 78.6 | 78.3 | 305 |
| July 02, 2025 | 80.9 | 78.75 | 78.75 | 80.9 | 78.75 | 668 |
| July 01, 2025 | 82.4 | 80.4 | 80.4 | 82.4 | 80.4 | 1,152 |
| June 30, 2025 | 85.15 | 83.08 | 83.08 | 85.3 | 80.7 | 3,894 |
| June 27, 2025 | 78.4 | 78.55 | 78.55 | 79 | 77.85 | 923 |
| June 26, 2025 | 78.1 | 78 | 78 | 78.6 | 77.65 | 62 |
| June 25, 2025 | 78.7 | 77.4 | 77.4 | 78.7 | 77.2 | 231 |
| June 24, 2025 | 78 | 78 | 78 | 78.7 | 77.7 | 592 |
| June 23, 2025 | 76.8 | 76.3 | 76.3 | 77.1 | 75.8 | 1,051 |
| June 20, 2025 | 77 | 76.5 | 76.5 | 77.6 | 76.3 | 1,099 |
| June 19, 2025 | 74.2 | 75.71 | 75.71 | 76.5 | 74.2 | 1,190 |
| June 18, 2025 | 75.5 | 75.9 | 75.9 | 75.9 | 75.05 | 30,014 |
| June 17, 2025 | 75.5 | 75.72 | 75.72 | 76.8 | 75.5 | 951 |
| June 16, 2025 | 77.2 | 75.9 | 75.9 | 77.45 | 75 | 622 |
| June 13, 2025 | 76.5 | 76.65 | 76.65 | 77.1 | 76.4 | 1,449 |
| June 12, 2025 | 76.7 | 78.9 | 78.9 | 79.7 | 76.6 | 785 |
| June 11, 2025 | 76.9 | 78.6 | 78.6 | 79.3 | 76.9 | 4,294 |
| June 10, 2025 | 73.5 | 76.2 | 76.2 | 76.7 | 73.5 | 2,007 |
| June 06, 2025 | 72.7 | 72.6 | 72.6 | 73.7 | 72.3 | 483 |
| June 05, 2025 | 71.55 | 73.4 | 73.4 | 73.45 | 71.55 | 183 |
| June 04, 2025 | 71.3 | 71.3 | 71.3 | 72.3 | 71.1 | 518 |
| June 03, 2025 | 71.5 | 69.9 | 69.9 | 71.5 | 68.7 | 1,371 |
| June 02, 2025 | 70.3 | 70.83 | 70.83 | 71.4 | 70.3 | 1,003 |
| May 30, 2025 | 71.35 | 72.21 | 72.21 | 72.6 | 71.05 | 1,795 |
| May 28, 2025 | 71.9 | 71.9 | 71.9 | 71.9 | 71.9 | 6 |
| May 27, 2025 | 72.8 | 72.6 | 72.6 | 72.8 | 72.3 | 107 |
| May 26, 2025 | 70.4 | 71 | 71 | 71.7 | 70.4 | 234 |
| May 23, 2025 | 67.1 | 69.1 | 69.1 | 71 | 67.1 | 550 |
| May 22, 2025 | 68.3 | 69.3 | 69.3 | 69.4 | 68.3 | 221 |
| May 21, 2025 | 70.1 | 70.1 | 70.1 | 70.3 | 69.8 | 347 |