66.60
-0.55(-0.82%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 67.05 | 66.6 | 66.6 | 67.35 | 66.3 | 180,996 |
| September 25, 2025 | 69.15 | 67.15 | 67.15 | 69.6 | 66.5 | 188,888 |
| September 24, 2025 | 69.55 | 69.35 | 69.35 | 70 | 69.15 | 108,884 |
| September 23, 2025 | 70.1 | 69.55 | 69.55 | 70.4 | 69.55 | 94,551 |
| September 22, 2025 | 70 | 69.8 | 69.8 | 70.45 | 69.35 | 141,659 |
| September 19, 2025 | 71.2 | 69.85 | 69.85 | 71.2 | 69.85 | 1.35M |
| September 18, 2025 | 70.25 | 70.9 | 70.9 | 71.95 | 70.2 | 170,745 |
| September 17, 2025 | 70.65 | 69.7 | 69.7 | 70.8 | 69.35 | 140,313 |
| September 16, 2025 | 72.2 | 70.65 | 70.65 | 72.35 | 70.55 | 158,544 |
| September 15, 2025 | 72.55 | 72.1 | 72.1 | 72.6 | 71.55 | 146,897 |
| September 12, 2025 | 71.35 | 72.2 | 72.2 | 72.2 | 70.4 | 229,132 |
| September 11, 2025 | 71.05 | 71.15 | 71.15 | 71.3 | 70.5 | 180,797 |
| September 10, 2025 | 70.25 | 70.9 | 70.9 | 70.9 | 69.75 | 184,839 |
| September 09, 2025 | 69.85 | 69.6 | 69.6 | 69.85 | 68.4 | 162,792 |
| September 08, 2025 | 69 | 69.75 | 69.75 | 69.75 | 68.7 | 123,471 |
| September 05, 2025 | 68.5 | 68.5 | 68.5 | 69.1 | 67.95 | 156,142 |
| September 04, 2025 | 67.25 | 68.2 | 68.2 | 68.35 | 67 | 138,698 |
| September 03, 2025 | 67.6 | 67.2 | 67.2 | 67.95 | 66.65 | 191,681 |
| September 02, 2025 | 68.5 | 67.2 | 67.2 | 69.2 | 67.05 | 169,100 |
| September 01, 2025 | 68.8 | 68.4 | 68.4 | 69.5 | 68.4 | 144,156 |
| August 29, 2025 | 69 | 68.8 | 68.8 | 71.35 | 68.8 | 226,788 |
| August 28, 2025 | 69.7 | 69.05 | 69.05 | 70.1 | 67.7 | 284,042 |
| August 27, 2025 | 67 | 69.65 | 69.65 | 69.8 | 66 | 456,040 |
| August 26, 2025 | 71.05 | 71.4 | 71.4 | 71.5 | 69.8 | 255,474 |
| August 25, 2025 | 71.7 | 70.45 | 70.45 | 71.7 | 70.35 | 170,397 |
| August 22, 2025 | 71.95 | 71.65 | 71.65 | 72 | 70.75 | 155,816 |
| August 21, 2025 | 70.85 | 72 | 72 | 72 | 70.85 | 226,836 |
| August 20, 2025 | 71.75 | 70.35 | 70.35 | 71.95 | 70.35 | 223,188 |
| August 19, 2025 | 73.75 | 72.1 | 72.1 | 73.75 | 71.6 | 109,358 |
| August 18, 2025 | 73.45 | 73.75 | 73.75 | 73.75 | 73.05 | 160,232 |
| 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 |