63.75
+0.75(+1.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 63.65 | 63 | 63 | 64.35 | 62.65 | 109,487 |
| January 13, 2026 | 64.9 | 63.45 | 63.45 | 64.9 | 61.65 | 176,803 |
| January 12, 2026 | 65.5 | 64.65 | 64.65 | 65.95 | 64.65 | 100,645 |
| January 09, 2026 | 64.75 | 65.3 | 65.3 | 65.3 | 64.15 | 80,671 |
| January 08, 2026 | 64.95 | 64.55 | 64.55 | 65.25 | 64.4 | 104,761 |
| January 07, 2026 | 64.7 | 65 | 65 | 65 | 63.45 | 137,700 |
| January 06, 2026 | 63.9 | 63.75 | 63.75 | 64.05 | 62.4 | 161,872 |
| January 05, 2026 | 61.75 | 63.4 | 63.4 | 63.6 | 61.75 | 149,857 |
| December 30, 2025 | 61.3 | 61.55 | 61.55 | 61.55 | 60.9 | 141,145 |
| December 29, 2025 | 62.85 | 61.55 | 61.55 | 62.85 | 60.7 | 148,369 |
| December 23, 2025 | 62.45 | 63 | 63 | 63.2 | 62.35 | 98,331 |
| December 22, 2025 | 62.4 | 62.45 | 62.45 | 62.9 | 62.1 | 133,595 |
| December 19, 2025 | 61.8 | 62.4 | 62.4 | 62.5 | 61.65 | 318,630 |
| December 18, 2025 | 61.85 | 61.55 | 61.55 | 62.4 | 61.25 | 207,246 |
| December 17, 2025 | 63 | 61.8 | 61.8 | 63.25 | 61.8 | 178,468 |
| December 16, 2025 | 62.55 | 62.85 | 62.85 | 63.15 | 62.15 | 111,981 |
| December 15, 2025 | 63.85 | 63.15 | 63.15 | 64.1 | 62.85 | 120,258 |
| December 12, 2025 | 63.8 | 63.7 | 63.7 | 65.05 | 63.5 | 177,148 |
| December 11, 2025 | 65.2 | 63.6 | 63.6 | 65.5 | 63.5 | 139,513 |
| December 10, 2025 | 64.1 | 65 | 65 | 65 | 63.7 | 136,260 |
| December 09, 2025 | 64.8 | 64.2 | 64.2 | 65.25 | 63.65 | 115,413 |
| December 08, 2025 | 63.3 | 64.35 | 64.35 | 64.6 | 63.05 | 130,399 |
| December 05, 2025 | 63.65 | 63.05 | 63.05 | 63.65 | 62.7 | 107,507 |
| December 04, 2025 | 63 | 63.2 | 63.2 | 63.3 | 62.25 | 86,491 |
| December 03, 2025 | 62.65 | 62.45 | 62.45 | 62.7 | 61.55 | 86,172 |
| December 02, 2025 | 62 | 62.45 | 62.45 | 62.45 | 61.45 | 183,280 |
| December 01, 2025 | 63.1 | 62 | 62 | 63.1 | 61.15 | 274,814 |
| November 28, 2025 | 63.5 | 63.45 | 63.45 | 63.85 | 62.85 | 147,464 |
| November 27, 2025 | 63.3 | 63.7 | 63.7 | 63.8 | 62.95 | 126,344 |
| November 26, 2025 | 62.75 | 63.15 | 63.15 | 63.3 | 62.3 | 141,026 |
| November 25, 2025 | 62.65 | 62.2 | 62.2 | 62.8 | 61.4 | 181,696 |
| November 24, 2025 | 62.3 | 62.55 | 62.55 | 63.6 | 62.2 | 231,766 |
| November 21, 2025 | 64 | 61.8 | 61.8 | 64.25 | 61.15 | 218,258 |
| November 20, 2025 | 63.1 | 65 | 65 | 65.35 | 63.1 | 175,514 |
| November 19, 2025 | 62.35 | 62 | 62 | 62.85 | 61.9 | 146,525 |
| November 18, 2025 | 62 | 62.1 | 62.1 | 62.9 | 61.5 | 101,256 |
| November 17, 2025 | 63.15 | 63.2 | 63.2 | 63.6 | 62.4 | 90,741 |
| November 14, 2025 | 62.85 | 63.15 | 63.15 | 63.8 | 62.7 | 137,297 |
| November 13, 2025 | 64 | 63 | 63 | 64.25 | 62.85 | 137,531 |
| November 12, 2025 | 64.2 | 64 | 64 | 65.4 | 63.05 | 160,744 |
| November 11, 2025 | 63.15 | 63.9 | 63.9 | 65 | 62.6 | 171,057 |
| November 10, 2025 | 62.6 | 63 | 63 | 63.7 | 62.35 | 114,682 |
| November 07, 2025 | 62.5 | 62 | 62 | 62.75 | 61.35 | 116,356 |
| November 06, 2025 | 63.7 | 62.4 | 62.4 | 63.7 | 62.1 | 103,159 |
| November 05, 2025 | 64.5 | 63.95 | 63.95 | 64.55 | 63.7 | 94,197 |
| November 04, 2025 | 65 | 64.6 | 64.6 | 65.05 | 63.85 | 126,435 |
| November 03, 2025 | 66 | 65.75 | 65.75 | 66.2 | 65.35 | 111,305 |
| October 31, 2025 | 65.65 | 65.8 | 65.8 | 65.8 | 64.85 | 211,710 |
| October 30, 2025 | 65.4 | 65.4 | 65.4 | 66.3 | 65.2 | 143,790 |
| October 29, 2025 | 64.8 | 65.4 | 65.4 | 66.2 | 64.8 | 185,208 |
| October 28, 2025 | 65.75 | 64.8 | 64.8 | 65.9 | 64.8 | 174,346 |
| October 27, 2025 | 65 | 66.05 | 66.05 | 66.35 | 65 | 260,158 |
| October 24, 2025 | 63.65 | 64.8 | 64.8 | 64.8 | 63.35 | 147,429 |
| October 23, 2025 | 63.5 | 63.5 | 63.5 | 63.55 | 62.65 | 127,733 |
| October 22, 2025 | 62.1 | 63 | 63 | 64.1 | 62.1 | 245,474 |
| October 21, 2025 | 62.4 | 62.05 | 62.05 | 62.6 | 61.35 | 133,500 |
| October 20, 2025 | 61.9 | 62.35 | 62.35 | 62.5 | 61.2 | 163,084 |
| October 17, 2025 | 63 | 61.3 | 61.3 | 63.45 | 60.7 | 185,711 |
| October 16, 2025 | 63 | 63.7 | 63.7 | 63.85 | 62.6 | 106,633 |
| October 15, 2025 | 63.2 | 63 | 63 | 63.7 | 62.8 | 113,934 |