73.75
+0.95(+1.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74.75 | 72.8 | 72.8 | 74.75 | 72.15 | 236,095 |
| August 14, 2025 | 74.45 | 74.4 | 74.4 | 75.35 | 74.4 | 235,714 |
| August 13, 2025 | 76.65 | 73.95 | 73.95 | 76.7 | 73.7 | 138,285 |
| August 12, 2025 | 75.3 | 76.2 | 76.2 | 76.45 | 75.2 | 182,718 |
| August 11, 2025 | 75.15 | 75.1 | 75.1 | 75.4 | 73.75 | 167,229 |
| August 08, 2025 | 74.7 | 75.25 | 75.25 | 75.55 | 74.4 | 127,644 |
| August 07, 2025 | 73.95 | 74.75 | 74.75 | 75.75 | 73.95 | 225,797 |
| August 06, 2025 | 74.45 | 73.8 | 73.8 | 74.75 | 73.35 | 150,090 |
| August 05, 2025 | 73.6 | 73.75 | 73.75 | 74.4 | 73.3 | 176,507 |
| August 04, 2025 | 70.55 | 73.15 | 73.15 | 73.5 | 69.25 | 442,385 |
| July 31, 2025 | 74.3 | 74.35 | 74.35 | 75.2 | 74.2 | 222,861 |
| July 30, 2025 | 72 | 73.65 | 73.65 | 74.6 | 71.95 | 271,156 |
| July 29, 2025 | 71.15 | 71.9 | 71.9 | 72.3 | 71.1 | 212,520 |
| July 28, 2025 | 70.55 | 70.9 | 70.9 | 71.5 | 70.4 | 177,410 |
| July 25, 2025 | 70.2 | 70.2 | 70.2 | 70.8 | 70 | 169,940 |
| July 24, 2025 | 69.95 | 70.25 | 70.25 | 71.25 | 69.85 | 195,708 |
| July 23, 2025 | 69.3 | 69.25 | 69.25 | 69.5 | 68.7 | 203,273 |
| July 22, 2025 | 70.05 | 69.15 | 69.15 | 70.1 | 68.5 | 253,850 |
| July 21, 2025 | 70.35 | 70 | 70 | 71.05 | 69.3 | 312,379 |
| July 18, 2025 | 67.85 | 70 | 70 | 70 | 67.7 | 482,271 |
| July 17, 2025 | 66.65 | 67.65 | 67.65 | 68.5 | 65.95 | 363,775 |
| July 16, 2025 | 62.75 | 64.65 | 64.65 | 65.9 | 62.55 | 487,511 |
| July 15, 2025 | 63 | 62.3 | 62.3 | 65.5 | 62.15 | 729,802 |
| July 14, 2025 | 57.2 | 57.3 | 57.3 | 57.35 | 56.6 | 89,188 |
| July 11, 2025 | 56.35 | 57.35 | 57.35 | 57.35 | 56.25 | 149,991 |
| July 10, 2025 | 56.45 | 56.45 | 56.45 | 57 | 56 | 100,350 |
| July 09, 2025 | 56.3 | 56.15 | 56.15 | 56.85 | 55.95 | 140,374 |
| July 08, 2025 | 56.35 | 56.25 | 56.25 | 56.75 | 56.15 | 118,274 |
| July 07, 2025 | 55.65 | 56.2 | 56.2 | 56.4 | 55.65 | 72,310 |
| July 04, 2025 | 55.4 | 55.65 | 55.65 | 55.85 | 55.05 | 98,410 |
| July 03, 2025 | 55.55 | 55.55 | 55.55 | 55.85 | 54.8 | 178,498 |
| July 02, 2025 | 55.25 | 55.55 | 55.55 | 55.85 | 54.55 | 147,037 |
| July 01, 2025 | 56.05 | 55.2 | 55.2 | 56.05 | 54.9 | 123,720 |
| June 30, 2025 | 55.9 | 55.8 | 55.8 | 56.25 | 55.65 | 221,358 |
| June 27, 2025 | 55.15 | 55.85 | 55.85 | 56.3 | 55.15 | 138,157 |
| June 26, 2025 | 54.6 | 55.05 | 55.05 | 55.05 | 54.25 | 86,633 |
| June 25, 2025 | 54.6 | 54.4 | 54.4 | 55.2 | 54.4 | 118,875 |
| June 24, 2025 | 55.5 | 54.45 | 54.45 | 55.6 | 54.35 | 166,372 |
| June 23, 2025 | 54.75 | 54.7 | 54.7 | 55.35 | 54.2 | 150,928 |
| June 20, 2025 | 54.65 | 55 | 55 | 55.45 | 54.65 | 213,074 |
| June 19, 2025 | 54.6 | 54.7 | 54.7 | 54.7 | 54.15 | 115,988 |
| June 18, 2025 | 54.4 | 54.85 | 54.85 | 54.9 | 54 | 248,477 |
| June 17, 2025 | 53.75 | 54.35 | 54.35 | 54.95 | 53.7 | 194,295 |
| June 16, 2025 | 53.7 | 53.85 | 53.85 | 53.95 | 53.2 | 143,026 |
| June 13, 2025 | 52.05 | 53.3 | 53.3 | 53.5 | 52.05 | 298,471 |
| June 12, 2025 | 51.9 | 52.9 | 52.9 | 52.9 | 51.45 | 201,564 |
| June 11, 2025 | 50.65 | 51.65 | 51.65 | 51.9 | 50.65 | 270,500 |
| June 10, 2025 | 49.9 | 50.55 | 50.55 | 50.9 | 49.76 | 189,649 |
| June 06, 2025 | 49.24 | 49.66 | 49.66 | 49.74 | 49.04 | 139,516 |
| June 05, 2025 | 48.62 | 49.2 | 49.2 | 49.4 | 48.62 | 153,342 |
| June 04, 2025 | 48 | 48.58 | 48.58 | 48.78 | 47.8 | 182,398 |
| June 03, 2025 | 47.38 | 47.8 | 47.8 | 47.8 | 46.94 | 153,812 |
| June 02, 2025 | 47.4 | 47.18 | 47.18 | 47.66 | 46.68 | 155,186 |
| May 30, 2025 | 48.18 | 47.44 | 47.44 | 48.28 | 47.38 | 231,618 |
| May 28, 2025 | 48.54 | 48.32 | 48.32 | 48.92 | 48.12 | 104,090 |
| May 27, 2025 | 48.44 | 48.76 | 48.76 | 48.82 | 48.2 | 150,543 |
| May 26, 2025 | 47.82 | 48.54 | 48.54 | 48.54 | 47.76 | 165,428 |
| May 23, 2025 | 48.38 | 48.26 | 47.01 | 49.1 | 47.04 | 212,753 |
| May 22, 2025 | 48.4 | 48.36 | 48.36 | 48.7 | 48.02 | 288,105 |
| May 21, 2025 | 49.28 | 48.66 | 48.66 | 49.44 | 48.14 | 173,923 |