67.80
-1.15(-1.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 55 | 54.6 | 54.6 | 55.05 | 54.2 | 91,071 |
| June 11, 2025 | 55.5 | 55.3 | 55.3 | 56.25 | 55.05 | 100,285 |
| June 10, 2025 | 54.05 | 55.5 | 55.5 | 55.5 | 53.95 | 105,047 |
| June 06, 2025 | 53.6 | 53.95 | 53.95 | 54.1 | 53.05 | 167,391 |
| June 05, 2025 | 51 | 53.6 | 53.6 | 53.95 | 50.75 | 222,612 |
| June 04, 2025 | 50.05 | 50.45 | 50.45 | 50.55 | 49.22 | 135,347 |
| June 03, 2025 | 49.98 | 49.82 | 49.82 | 50.5 | 49.64 | 81,727 |
| June 02, 2025 | 51.35 | 50.25 | 50.25 | 51.5 | 49.92 | 102,024 |
| May 30, 2025 | 50.7 | 51.65 | 51.65 | 52.05 | 50.7 | 203,424 |
| May 28, 2025 | 51.15 | 50.65 | 50.65 | 51.5 | 50.65 | 98,442 |
| May 27, 2025 | 49.86 | 51.35 | 51.35 | 51.9 | 49.66 | 158,938 |
| May 26, 2025 | 49.74 | 49.82 | 49.82 | 49.96 | 49.5 | 52,461 |
| May 23, 2025 | 49.6 | 48.92 | 48.92 | 50.4 | 48.2 | 144,291 |
| May 22, 2025 | 50.8 | 49.5 | 49.5 | 51.05 | 49.26 | 138,337 |