64.08
+0.62(+0.98%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 63.72 | 64.08 | 64.08 | 64.58 | 63.5 | 1.22M |
| September 04, 2025 | 63.06 | 63.46 | 63.46 | 63.86 | 62.92 | 989,426 |
| September 03, 2025 | 63.16 | 62.84 | 62.84 | 63.44 | 62.56 | 970,385 |
| September 02, 2025 | 64.14 | 63 | 63 | 64.14 | 62.82 | 683,043 |
| September 01, 2025 | 63.94 | 64.02 | 64.02 | 64.62 | 63.9 | 568,482 |
| August 29, 2025 | 63.64 | 63.66 | 63.66 | 64.02 | 63.36 | 1.17M |
| August 28, 2025 | 65.18 | 63.76 | 63.76 | 65.54 | 63.74 | 1.89M |
| August 27, 2025 | 65.44 | 65.54 | 65.54 | 65.92 | 65.24 | 1.07M |
| August 26, 2025 | 65.38 | 65.26 | 65.26 | 65.78 | 64.84 | 1.96M |
| August 25, 2025 | 65.84 | 65.48 | 65.48 | 66.54 | 65.48 | 1.54M |
| August 22, 2025 | 63.88 | 65.8 | 65.8 | 65.94 | 63.88 | 1.74M |
| August 21, 2025 | 64.8 | 63.88 | 63.88 | 64.96 | 62.82 | 3.65M |
| August 20, 2025 | 67.1 | 65.56 | 65.56 | 67.6 | 63.52 | 5.03M |
| August 19, 2025 | 71.2 | 72.36 | 72.36 | 72.88 | 71.08 | 1.03M |
| August 18, 2025 | 70.96 | 71.52 | 71.52 | 71.74 | 70.62 | 1.09M |
| August 15, 2025 | 70.14 | 70.54 | 70.54 | 70.72 | 69.84 | 1.04M |
| August 14, 2025 | 69.94 | 69.44 | 69.44 | 70.4 | 69.08 | 860,587 |
| August 13, 2025 | 69.46 | 70.06 | 70.06 | 70.1 | 69.18 | 994,558 |
| August 12, 2025 | 69.08 | 69.2 | 69.2 | 69.52 | 68.66 | 663,172 |
| August 11, 2025 | 69.52 | 69.06 | 69.06 | 69.64 | 68.94 | 439,626 |
| August 08, 2025 | 69.28 | 69.1 | 69.1 | 69.42 | 68.8 | 604,688 |
| August 07, 2025 | 68 | 68.68 | 68.68 | 69.08 | 67.84 | 1.14M |
| August 06, 2025 | 69.42 | 68.12 | 68.12 | 70.12 | 67.52 | 1.31M |
| August 05, 2025 | 70.8 | 70.6 | 70.6 | 71.3 | 70.26 | 1.38M |
| August 04, 2025 | 70.02 | 71 | 71 | 71.54 | 69.38 | 1.61M |
| July 31, 2025 | 72.58 | 71.82 | 71.82 | 73.12 | 71.6 | 1.22M |
| July 30, 2025 | 73.26 | 72.94 | 72.94 | 74.34 | 72.9 | 871,297 |
| July 29, 2025 | 72.6 | 73.62 | 73.62 | 73.76 | 72.5 | 816,323 |
| July 28, 2025 | 73.18 | 72.72 | 72.72 | 73.66 | 72.58 | 654,072 |
| July 25, 2025 | 72.92 | 72.72 | 72.72 | 73.58 | 72.32 | 554,876 |
| July 24, 2025 | 73.28 | 73.42 | 73.42 | 73.52 | 72.62 | 855,959 |
| July 23, 2025 | 70.64 | 71.98 | 71.98 | 71.98 | 70.56 | 878,815 |
| July 22, 2025 | 69.48 | 69.58 | 69.58 | 70.28 | 69.24 | 922,656 |
| July 21, 2025 | 70.36 | 69.9 | 69.9 | 70.36 | 69.62 | 606,485 |
| July 18, 2025 | 70.28 | 70.14 | 70.14 | 70.86 | 70 | 985,874 |
| July 17, 2025 | 69.42 | 69.68 | 69.68 | 70 | 69.28 | 713,391 |
| July 16, 2025 | 68.7 | 68.78 | 68.78 | 70.98 | 68.5 | 1.82M |
| July 15, 2025 | 68.78 | 68.94 | 68.94 | 69.72 | 68.5 | 812,326 |
| July 14, 2025 | 69.02 | 69.72 | 69.72 | 70.04 | 68.98 | 801,826 |
| July 11, 2025 | 70.7 | 69.88 | 69.88 | 70.72 | 69.86 | 1.13M |
| July 10, 2025 | 69.76 | 71.26 | 71.26 | 71.26 | 69.44 | 1.1M |
| July 09, 2025 | 69.32 | 68.62 | 68.62 | 69.44 | 68.48 | 986,942 |
| July 08, 2025 | 69.4 | 69.2 | 69.2 | 69.68 | 68.96 | 991,278 |
| July 07, 2025 | 70 | 69.64 | 69.64 | 70 | 69.5 | 467,243 |
| July 04, 2025 | 69.42 | 69.86 | 69.86 | 70.02 | 69.08 | 701,493 |
| July 03, 2025 | 70.86 | 69.74 | 69.74 | 71.04 | 69.46 | 988,649 |
| July 02, 2025 | 70.48 | 70.9 | 70.9 | 70.96 | 69.9 | 734,990 |
| July 01, 2025 | 69.98 | 70.7 | 70.7 | 70.7 | 69.32 | 966,680 |
| June 30, 2025 | 70.42 | 70.2 | 70.2 | 70.64 | 69.76 | 1.05M |
| June 27, 2025 | 70.28 | 70.36 | 70.36 | 71.22 | 69.68 | 1.16M |
| June 26, 2025 | 70.62 | 70.02 | 70.02 | 70.74 | 69.76 | 1.26M |
| June 25, 2025 | 70.98 | 70.42 | 70.42 | 71.76 | 70.36 | 1.11M |
| June 24, 2025 | 70.52 | 69.76 | 69.76 | 70.6 | 69.1 | 902,602 |
| June 23, 2025 | 69.72 | 69.26 | 69.26 | 70.4 | 69.26 | 686,055 |
| June 20, 2025 | 69.2 | 70.18 | 70.18 | 70.44 | 69.2 | 2M |
| June 19, 2025 | 69.24 | 69.24 | 69.24 | 69.8 | 68.7 | 691,376 |
| June 18, 2025 | 69.7 | 69.5 | 69.5 | 70.08 | 69.08 | 793,844 |
| June 17, 2025 | 69.5 | 70.06 | 70.06 | 70.72 | 69.4 | 744,902 |
| June 16, 2025 | 70.74 | 69.8 | 69.8 | 70.86 | 69.58 | 768,356 |
| June 13, 2025 | 70.9 | 70.9 | 70.9 | 71.88 | 70.8 | 760,781 |