63.05
-0.15(-0.24%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 63.35 | 62.95 | 62.95 | 63.35 | 62.25 | 163,579 |
| October 13, 2025 | 63.75 | 63.65 | 63.65 | 64.15 | 62.85 | 116,310 |
| October 10, 2025 | 63.9 | 63.4 | 63.4 | 64.15 | 63.4 | 130,055 |
| October 09, 2025 | 64.65 | 64.1 | 64.1 | 64.8 | 63.95 | 124,339 |
| October 08, 2025 | 64.95 | 64.65 | 64.65 | 65.7 | 64.4 | 115,307 |
| October 07, 2025 | 64.85 | 64.2 | 64.2 | 65.2 | 64.2 | 141,136 |
| October 06, 2025 | 64.5 | 64.95 | 64.95 | 65.25 | 64.35 | 110,287 |
| October 03, 2025 | 66.15 | 64.5 | 64.5 | 66.25 | 64.35 | 143,984 |
| October 02, 2025 | 65.9 | 65.7 | 65.7 | 66.3 | 65.35 | 206,793 |
| October 01, 2025 | 67.1 | 65.65 | 65.65 | 67.1 | 65.45 | 153,419 |
| September 30, 2025 | 66.2 | 66.95 | 66.95 | 66.95 | 66.1 | 186,901 |
| September 29, 2025 | 66.8 | 66.5 | 66.5 | 67.15 | 66.05 | 140,666 |
| 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 |