74.95
+0.65(+0.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74.8 | 74.3 | 74.3 | 75.55 | 74.3 | 52,538 |
| August 14, 2025 | 73.5 | 74.45 | 74.45 | 75.85 | 73.3 | 63,305 |
| August 13, 2025 | 73.5 | 73.45 | 73.45 | 74.6 | 73.15 | 77,264 |
| August 12, 2025 | 75.3 | 73.5 | 73.5 | 75.5 | 72.4 | 123,999 |
| August 11, 2025 | 77.1 | 75.55 | 75.55 | 77.7 | 74.25 | 74,419 |
| August 08, 2025 | 76.15 | 75.85 | 75.85 | 76.6 | 75.7 | 27,950 |
| August 07, 2025 | 76.25 | 76 | 76 | 77.05 | 75.7 | 34,107 |
| August 06, 2025 | 77.05 | 76.1 | 76.1 | 77.05 | 75.2 | 32,440 |
| August 05, 2025 | 76.25 | 76.8 | 76.8 | 76.8 | 75.15 | 61,602 |
| August 04, 2025 | 74.75 | 75.45 | 75.45 | 75.45 | 73.7 | 84,507 |
| July 31, 2025 | 76.5 | 76.7 | 76.7 | 77.4 | 75.75 | 53,530 |
| July 30, 2025 | 77.55 | 77.15 | 77.15 | 78.4 | 76.95 | 36,535 |
| July 29, 2025 | 77.7 | 77.85 | 77.85 | 78.2 | 77.35 | 27,131 |
| July 28, 2025 | 78.8 | 77.7 | 77.7 | 79.45 | 77.6 | 38,206 |
| July 25, 2025 | 80.15 | 78.45 | 78.45 | 80.15 | 77.9 | 54,738 |
| July 24, 2025 | 79.95 | 80.15 | 80.15 | 80.6 | 79.25 | 34,904 |
| July 23, 2025 | 79.15 | 79.65 | 79.65 | 79.95 | 78.95 | 51,031 |
| July 22, 2025 | 79.25 | 79.1 | 79.1 | 79.25 | 78.5 | 31,699 |
| July 21, 2025 | 79.85 | 79.55 | 79.55 | 80.5 | 79.35 | 24,437 |
| July 18, 2025 | 80.3 | 80.05 | 80.05 | 80.4 | 79.5 | 32,800 |
| July 17, 2025 | 79.2 | 79.8 | 79.8 | 80.15 | 78.8 | 53,591 |
| July 16, 2025 | 79.8 | 79.05 | 79.05 | 80.15 | 78.85 | 61,992 |
| July 15, 2025 | 81.1 | 80.05 | 80.05 | 81.15 | 79.7 | 25,101 |
| July 14, 2025 | 79.7 | 80.75 | 80.75 | 80.9 | 79.6 | 36,292 |
| July 11, 2025 | 81 | 80 | 80 | 81.4 | 79.7 | 32,789 |
| July 10, 2025 | 81.85 | 81.55 | 81.55 | 82.1 | 80.95 | 46,717 |
| July 09, 2025 | 81.5 | 81.5 | 81.5 | 82.15 | 81.2 | 27,955 |
| July 08, 2025 | 82.2 | 81.75 | 81.75 | 82.2 | 80.8 | 55,574 |
| July 07, 2025 | 81.75 | 82.25 | 82.25 | 82.65 | 81.35 | 32,409 |
| July 04, 2025 | 81.65 | 81.45 | 81.45 | 81.95 | 80.9 | 51,983 |
| July 03, 2025 | 82.7 | 81.65 | 81.65 | 82.7 | 81.15 | 41,177 |
| July 02, 2025 | 83.75 | 82.75 | 82.75 | 83.75 | 82.3 | 33,669 |
| July 01, 2025 | 81.35 | 83.5 | 83.5 | 83.65 | 81.2 | 69,778 |
| June 30, 2025 | 80.7 | 80.85 | 80.85 | 81 | 80.2 | 53,866 |
| June 27, 2025 | 80.8 | 79.8 | 79.8 | 81 | 79.7 | 29,891 |
| June 26, 2025 | 80.3 | 79.8 | 79.8 | 80.8 | 79.7 | 32,769 |
| June 25, 2025 | 81.05 | 80.3 | 80.3 | 81.25 | 79.85 | 41,683 |
| June 24, 2025 | 82.3 | 81.5 | 81.5 | 82.6 | 81 | 55,707 |
| June 23, 2025 | 80.2 | 80.5 | 80.5 | 81 | 79.8 | 86,296 |
| June 20, 2025 | 81.15 | 81 | 81 | 82 | 80.95 | 65,906 |
| June 19, 2025 | 83 | 81.35 | 81.35 | 83.55 | 80.85 | 37,051 |
| June 18, 2025 | 83.75 | 83.55 | 83.55 | 84.1 | 83.2 | 35,074 |
| June 17, 2025 | 84 | 84 | 84 | 84.25 | 83.5 | 72,708 |
| June 16, 2025 | 84.6 | 84.4 | 84.4 | 84.8 | 83.8 | 44,554 |
| June 13, 2025 | 84.1 | 84.4 | 84.4 | 84.75 | 83.8 | 56,887 |
| June 12, 2025 | 85.85 | 85.3 | 85.3 | 85.85 | 84.85 | 39,754 |
| June 11, 2025 | 86.9 | 86.15 | 86.15 | 86.9 | 85.8 | 42,897 |
| June 10, 2025 | 87.2 | 86.8 | 86.8 | 87.2 | 86.35 | 39,131 |
| June 06, 2025 | 86.65 | 87 | 87 | 87.4 | 86.25 | 44,601 |
| June 05, 2025 | 86.5 | 86.85 | 86.85 | 87.55 | 85.65 | 30,265 |
| June 04, 2025 | 86.85 | 86.65 | 86.65 | 87.6 | 86.5 | 40,471 |
| June 03, 2025 | 85.85 | 86.75 | 86.75 | 86.8 | 85.35 | 51,524 |
| June 02, 2025 | 85 | 85.6 | 85.6 | 86.4 | 84.7 | 47,659 |
| May 30, 2025 | 84 | 84.85 | 84.85 | 85.7 | 83.5 | 67,559 |
| May 28, 2025 | 85.3 | 83.95 | 83.95 | 85.35 | 83.95 | 33,173 |
| May 27, 2025 | 84.2 | 84.95 | 84.95 | 85.3 | 84.1 | 48,224 |
| May 26, 2025 | 83.1 | 84.15 | 84.15 | 84.4 | 83 | 42,962 |
| May 23, 2025 | 82 | 82.65 | 82.65 | 82.65 | 80.8 | 35,283 |
| May 22, 2025 | 81.8 | 81.9 | 81.9 | 81.95 | 81.05 | 28,582 |
| May 21, 2025 | 81.6 | 82.2 | 82.2 | 82.2 | 81.3 | 37,173 |