63.74
-0.72(-1.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 64.22 | 63.74 | 63.74 | 64.38 | 63.18 | 1.01M |
| January 13, 2026 | 64.26 | 64.46 | 64.46 | 65.12 | 64.04 | 925,522 |
| January 12, 2026 | 64.34 | 64.42 | 64.42 | 65.16 | 64 | 783,301 |
| January 09, 2026 | 63.74 | 63.7 | 63.7 | 64.8 | 63.24 | 1.28M |
| January 08, 2026 | 64.42 | 64.56 | 64.56 | 64.8 | 63.52 | 943,834 |
| January 07, 2026 | 65.46 | 64.64 | 64.64 | 65.7 | 64.44 | 1.17M |
| January 06, 2026 | 64.16 | 65.22 | 65.22 | 65.5 | 63.62 | 1.4M |
| January 05, 2026 | 62.36 | 63.54 | 63.54 | 63.54 | 61.92 | 1.17M |
| December 30, 2025 | 63.12 | 63.28 | 63.28 | 63.5 | 63.12 | 792,548 |
| December 29, 2025 | 63.34 | 63.5 | 63.5 | 63.86 | 63.18 | 747,729 |
| December 23, 2025 | 63.76 | 63.4 | 63.4 | 63.96 | 63.36 | 590,155 |
| December 22, 2025 | 63.78 | 63.84 | 63.84 | 63.96 | 63 | 650,036 |
| December 19, 2025 | 63.46 | 63.54 | 63.54 | 63.66 | 63.1 | 1.93M |
| December 18, 2025 | 63.32 | 63.68 | 63.68 | 63.8 | 63.16 | 928,952 |
| December 17, 2025 | 62.9 | 63.36 | 63.36 | 63.48 | 62.56 | 924,827 |
| December 16, 2025 | 63.02 | 62.48 | 62.48 | 63.36 | 62.42 | 810,794 |
| December 15, 2025 | 62.94 | 63.24 | 63.24 | 63.44 | 62.74 | 705,618 |
| December 12, 2025 | 62.72 | 62.5 | 62.5 | 63.28 | 62.5 | 832,924 |
| December 11, 2025 | 63.28 | 63 | 63 | 63.88 | 62.76 | 1.62M |
| December 10, 2025 | 63.18 | 64.02 | 64.02 | 64.12 | 63.18 | 1.16M |
| December 09, 2025 | 63.6 | 64.16 | 64.16 | 64.76 | 63.24 | 1.13M |
| December 08, 2025 | 65.14 | 64.24 | 64.24 | 65.14 | 64.2 | 1.13M |
| December 05, 2025 | 63.88 | 65.4 | 65.4 | 65.74 | 63.78 | 1.53M |
| December 04, 2025 | 63.92 | 63.46 | 63.46 | 64.08 | 63.36 | 807,050 |
| December 03, 2025 | 63.62 | 63.9 | 63.9 | 64.34 | 63.6 | 973,208 |
| December 02, 2025 | 63.38 | 63.54 | 63.54 | 63.82 | 63.32 | 1.32M |
| December 01, 2025 | 63.68 | 63.74 | 63.74 | 64 | 63.34 | 966,881 |
| November 28, 2025 | 63.64 | 63.86 | 63.86 | 64 | 63.62 | 1.2M |
| November 27, 2025 | 63.36 | 63.94 | 63.94 | 64.08 | 63.3 | 1.01M |
| November 26, 2025 | 64.24 | 63.96 | 63.96 | 64.66 | 63.9 | 1.64M |
| November 25, 2025 | 61.94 | 63.54 | 63.54 | 63.76 | 61.78 | 1.57M |
| November 24, 2025 | 62.36 | 61.58 | 61.58 | 62.44 | 61.4 | 1.88M |
| November 21, 2025 | 60.34 | 61.48 | 61.48 | 61.52 | 60.3 | 1.53M |
| November 20, 2025 | 61.38 | 60.88 | 60.88 | 61.4 | 60.64 | 907,010 |
| November 19, 2025 | 60.3 | 60.5 | 60.5 | 60.98 | 60.14 | 1.01M |
| November 18, 2025 | 60.7 | 59.94 | 59.94 | 60.9 | 59.72 | 983,113 |
| November 17, 2025 | 61.98 | 61.4 | 61.4 | 62.08 | 61.22 | 982,019 |
| November 14, 2025 | 61.98 | 61.7 | 61.7 | 62.36 | 61.24 | 1.29M |
| November 13, 2025 | 64.06 | 62.88 | 62.88 | 64.62 | 62.88 | 1.77M |
| November 12, 2025 | 66.54 | 64.06 | 64.06 | 66.68 | 64.06 | 3.26M |
| November 11, 2025 | 59.84 | 61.7 | 61.7 | 61.84 | 59.7 | 1.88M |
| November 10, 2025 | 59.78 | 59.5 | 59.5 | 59.94 | 59.36 | 1.11M |
| November 07, 2025 | 60.3 | 59.02 | 59.02 | 60.3 | 58.12 | 1.47M |
| November 06, 2025 | 59.8 | 59.36 | 59.36 | 60.38 | 59.08 | 875,983 |
| November 05, 2025 | 59.7 | 59.84 | 59.84 | 60.56 | 59.64 | 1.26M |
| November 04, 2025 | 59.4 | 60.72 | 60.72 | 60.94 | 59.26 | 1.67M |
| November 03, 2025 | 59.32 | 58.96 | 58.96 | 59.7 | 58.54 | 786,021 |
| October 31, 2025 | 59.88 | 59.8 | 59.8 | 60.26 | 59.44 | 860,195 |
| October 30, 2025 | 59 | 59.74 | 59.74 | 59.82 | 59 | 1.01M |
| October 29, 2025 | 59.44 | 59.42 | 59.42 | 60.02 | 59.24 | 1.26M |
| October 28, 2025 | 60.64 | 59.46 | 59.46 | 60.82 | 59.46 | 914,026 |
| October 27, 2025 | 60.5 | 60.5 | 60.5 | 60.74 | 60.24 | 941,234 |
| October 24, 2025 | 61.06 | 61.12 | 61.12 | 61.3 | 60.78 | 911,004 |
| October 23, 2025 | 60.4 | 60.94 | 60.94 | 61.16 | 60.4 | 821,302 |
| October 22, 2025 | 60.62 | 60.92 | 60.92 | 61.2 | 60.12 | 884,628 |
| October 21, 2025 | 60 | 60.26 | 60.26 | 60.26 | 59.58 | 1.26M |
| October 20, 2025 | 59.68 | 59.92 | 59.92 | 60.18 | 59.16 | 1.39M |
| October 17, 2025 | 59.74 | 59.52 | 59.52 | 60.24 | 59.28 | 1.57M |
| October 16, 2025 | 58.74 | 60.24 | 60.24 | 60.24 | 58.74 | 1.46M |
| October 15, 2025 | 59.64 | 59.76 | 59.76 | 60.02 | 59.2 | 1.59M |