63.10
-0.5(-0.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 64.05 | 63.6 | 63.6 | 64.85 | 63.3 | 124,354 |
| September 04, 2025 | 62.35 | 63.55 | 63.55 | 64.8 | 62.2 | 68,711 |
| September 03, 2025 | 62 | 62.35 | 62.35 | 62.45 | 61.6 | 77,213 |
| September 02, 2025 | 62.55 | 61.75 | 61.75 | 62.55 | 61.4 | 67,566 |
| September 01, 2025 | 63.55 | 62.75 | 62.75 | 63.75 | 62.15 | 113,753 |
| August 29, 2025 | 64 | 63.55 | 63.55 | 64.35 | 63.35 | 66,560 |
| August 28, 2025 | 64.25 | 64.4 | 64.4 | 65.2 | 63.85 | 51,209 |
| August 27, 2025 | 64.7 | 64.4 | 64.4 | 65.05 | 63.85 | 66,506 |
| August 26, 2025 | 65.8 | 64.9 | 64.9 | 65.85 | 64.35 | 117,621 |
| August 25, 2025 | 67.65 | 66.05 | 66.05 | 67.95 | 65.8 | 67,175 |
| August 22, 2025 | 67.8 | 67.8 | 67.8 | 68.6 | 67.65 | 61,750 |
| August 21, 2025 | 68 | 68.1 | 68.1 | 69.4 | 67.65 | 66,493 |
| August 20, 2025 | 67.95 | 67.9 | 67.9 | 68.2 | 67.4 | 49,182 |
| August 19, 2025 | 67.5 | 68.45 | 68.45 | 68.45 | 67.25 | 66,436 |
| August 18, 2025 | 68.7 | 67.8 | 67.8 | 69.3 | 67.15 | 59,108 |
| August 15, 2025 | 69.4 | 68.95 | 68.95 | 69.65 | 68.85 | 37,502 |
| August 14, 2025 | 68.7 | 68.95 | 68.95 | 69.45 | 68.3 | 64,933 |
| August 13, 2025 | 68.1 | 69.4 | 69.4 | 69.4 | 68.05 | 86,409 |
| August 12, 2025 | 66.6 | 68.1 | 68.1 | 68.1 | 66.6 | 51,191 |
| August 11, 2025 | 67.1 | 67 | 67 | 67.35 | 66.45 | 47,055 |
| August 08, 2025 | 67.5 | 67.05 | 67.05 | 67.55 | 66.3 | 59,934 |
| August 07, 2025 | 65.25 | 67.25 | 67.25 | 67.25 | 65.2 | 104,191 |
| August 06, 2025 | 66.95 | 65.95 | 65.95 | 67.25 | 65.5 | 87,918 |
| August 05, 2025 | 66.9 | 67.15 | 67.15 | 67.85 | 66.4 | 95,169 |
| August 04, 2025 | 67.1 | 66.75 | 66.75 | 67.7 | 65.6 | 179,820 |
| July 31, 2025 | 69.6 | 69.25 | 69.25 | 70.05 | 68.3 | 118,114 |
| July 30, 2025 | 69.65 | 70.1 | 70.1 | 70.2 | 69.05 | 122,089 |
| July 29, 2025 | 72.45 | 69.6 | 69.6 | 72.7 | 69.35 | 135,970 |
| July 28, 2025 | 75.85 | 72.65 | 72.65 | 76 | 72.5 | 170,043 |
| July 25, 2025 | 74.15 | 74.45 | 74.45 | 74.9 | 71.8 | 210,385 |
| July 24, 2025 | 69.35 | 75 | 75 | 75 | 66 | 713,096 |
| July 23, 2025 | 57.2 | 57.2 | 57.2 | 57.65 | 56.25 | 118,943 |
| July 22, 2025 | 57.3 | 56.1 | 56.1 | 57.7 | 55.9 | 118,733 |
| July 21, 2025 | 57.9 | 58 | 58 | 58.7 | 57.35 | 69,905 |
| July 18, 2025 | 58 | 58.15 | 58.15 | 58.7 | 57.4 | 100,450 |
| July 17, 2025 | 58.2 | 58.05 | 58.05 | 58.2 | 57.35 | 60,827 |
| July 16, 2025 | 56.85 | 57.9 | 57.9 | 58.5 | 56.55 | 102,358 |
| July 15, 2025 | 56.05 | 57 | 57 | 58 | 56.05 | 67,037 |
| July 14, 2025 | 57.05 | 56.4 | 56.4 | 57.35 | 56.05 | 118,177 |
| July 11, 2025 | 57.55 | 57.45 | 57.45 | 57.75 | 57 | 70,212 |
| July 10, 2025 | 57.4 | 58 | 58 | 58 | 56.65 | 66,833 |
| July 09, 2025 | 57.2 | 57.05 | 57.05 | 57.55 | 56.9 | 74,459 |
| July 08, 2025 | 57.05 | 57.8 | 57.8 | 57.8 | 56.75 | 93,263 |
| July 07, 2025 | 57.75 | 57 | 57 | 57.75 | 56.1 | 106,114 |
| July 04, 2025 | 57.65 | 58.05 | 58.05 | 58.05 | 56.65 | 59,532 |
| July 03, 2025 | 58.8 | 57.9 | 57.9 | 59.05 | 57.75 | 57,650 |
| July 02, 2025 | 57.8 | 58.75 | 58.75 | 58.9 | 57.6 | 72,517 |
| July 01, 2025 | 57.6 | 57.8 | 57.8 | 58 | 56.85 | 135,965 |
| June 30, 2025 | 59.15 | 58 | 58 | 59.5 | 57.75 | 114,687 |
| June 27, 2025 | 58.65 | 59 | 59 | 60.05 | 58.6 | 129,371 |
| June 26, 2025 | 58.2 | 58.7 | 58.7 | 58.7 | 57.65 | 81,405 |
| June 25, 2025 | 58.5 | 58.15 | 58.15 | 59.1 | 58 | 50,347 |
| June 24, 2025 | 58.1 | 58.7 | 58.7 | 59.25 | 57.75 | 110,942 |
| June 23, 2025 | 57.55 | 57.3 | 57.3 | 58.4 | 57.1 | 297,669 |
| June 20, 2025 | 57.5 | 58.3 | 58.3 | 59.2 | 57.5 | 253,511 |
| June 19, 2025 | 57.15 | 57.3 | 57.3 | 57.45 | 55.95 | 158,915 |
| June 18, 2025 | 55.65 | 57.75 | 57.75 | 58.15 | 54.15 | 263,342 |
| June 17, 2025 | 53.6 | 53.8 | 53.8 | 54.15 | 53.2 | 81,653 |
| June 16, 2025 | 54.3 | 54.15 | 54.15 | 54.55 | 53.3 | 81,063 |
| June 13, 2025 | 53.5 | 54.25 | 54.25 | 54.3 | 53.5 | 142,357 |
