59.10
-1.03465(-1.72%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58.8 | 59.1 | 59.1 | 59.33 | 58.3 | 3,419 |
| October 16, 2025 | 60.5 | 60.13 | 60.13 | 60.5 | 59.7 | 3,924 |
| October 15, 2025 | 60.4 | 60.61 | 60.61 | 60.95 | 60.3 | 8,964 |
| October 14, 2025 | 60.7 | 59.7 | 59.7 | 60.8 | 59.5 | 7,353 |
| October 13, 2025 | 62.8 | 62.84 | 62.84 | 62.9 | 61.96 | 3,431 |
| October 10, 2025 | 64.25 | 63 | 63 | 64.35 | 62.4 | 24,180 |
| October 09, 2025 | 64.6 | 64.24 | 64.24 | 64.6 | 63.5 | 1,664 |
| October 08, 2025 | 63 | 63.85 | 63.85 | 63.85 | 62.91 | 6,491 |
| October 07, 2025 | 64.7 | 64 | 64 | 64.8 | 63.7 | 502 |
| October 06, 2025 | 63.6 | 64.08 | 64.08 | 64.3 | 63 | 4,150 |
| October 03, 2025 | 63 | 62.97 | 62.97 | 63.6 | 62.8 | 3,541 |
| October 02, 2025 | 61.4 | 62.99 | 62.99 | 63.46 | 61.4 | 558 |
| October 01, 2025 | 60.2 | 60.4 | 60.4 | 61.1 | 60 | 11,175 |
| September 30, 2025 | 60.7 | 60.15 | 60.15 | 60.7 | 59.7 | 1,491 |
| September 29, 2025 | 61.4 | 61.42 | 61.42 | 61.42 | 60.3 | 918 |
| September 26, 2025 | 61.3 | 60.79 | 60.79 | 61.94 | 60.65 | 962 |
| September 25, 2025 | 61.8 | 62.2 | 62.2 | 62.8 | 61.7 | 8,367 |
| September 24, 2025 | 64 | 63.07 | 63.07 | 64 | 62.4 | 1,529 |
| September 23, 2025 | 63.9 | 63.96 | 63.96 | 64.5 | 63.54 | 1,244 |
| September 22, 2025 | 62 | 62.58 | 62.58 | 63.2 | 62 | 2,419 |
| September 19, 2025 | 63.7 | 63.32 | 63.32 | 63.9 | 62.2 | 6,612 |
| September 18, 2025 | 64.1 | 64.09 | 64.09 | 65 | 63.85 | 1,024 |
| September 17, 2025 | 63.4 | 62.66 | 62.66 | 63.7 | 62.4 | 417 |
| September 16, 2025 | 64.8 | 64.37 | 64.37 | 64.8 | 63.1 | 783 |
| September 15, 2025 | 64.8 | 64.7 | 64.7 | 65.25 | 64 | 661 |
| September 12, 2025 | 62.95 | 64.18 | 64.18 | 65.5 | 62.8 | 4,513 |
| September 11, 2025 | 63.1 | 63.2 | 63.2 | 63.4 | 62.5 | 4,933 |
| September 10, 2025 | 64.3 | 63.43 | 63.43 | 64.3 | 63.2 | 754 |
| September 09, 2025 | 63.1 | 62.8 | 62.8 | 64 | 62.8 | 2,713 |
| September 08, 2025 | 64.1 | 63.35 | 63.35 | 64.1 | 63 | 355 |
| September 05, 2025 | 64.4 | 63.61 | 63.61 | 64.4 | 63.42 | 2,959 |
| September 04, 2025 | 64.45 | 63.8 | 63.8 | 64.45 | 63.25 | 1,763 |
| September 03, 2025 | 64.85 | 65.25 | 65.25 | 65.25 | 64.4 | 1,376 |
| September 02, 2025 | 64.2 | 64 | 64 | 64.2 | 63.7 | 177 |
| September 01, 2025 | 66.7 | 64.7 | 64.7 | 66.7 | 64.7 | 713 |
| August 29, 2025 | 67.5 | 66.5 | 66.5 | 67.5 | 65.53 | 535 |
| August 28, 2025 | 67.35 | 67.3 | 67.3 | 67.8 | 67.3 | 47 |
| August 27, 2025 | 67.9 | 67.1 | 67.1 | 67.9 | 67.1 | 40 |
| August 26, 2025 | 68.7 | 68.1 | 68.1 | 68.7 | 67.2 | 1,648 |
| August 22, 2025 | 64.35 | 66.62 | 66.62 | 67.8 | 64 | 4,837 |
| August 21, 2025 | 70 | 65.2 | 65.2 | 70.4 | 63.3 | 6,777 |
| August 20, 2025 | 80.5 | 75.8 | 75.8 | 82.3 | 75.8 | 2,498 |
| August 19, 2025 | 74.35 | 75.6 | 75.6 | 75.6 | 74.35 | 832 |
| August 18, 2025 | 76.4 | 74.3 | 74.3 | 76.4 | 74.3 | 680 |
| 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 |