94.75
+0.6(+0.64%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 94.05 | 94.75 | 94.75 | 94.95 | 93.75 | 9,582 |
| November 06, 2025 | 94.25 | 94.15 | 94.15 | 94.95 | 93.95 | 47,278 |
| November 05, 2025 | 94.95 | 93.9 | 93.9 | 94.95 | 93.9 | 31,166 |
| November 04, 2025 | 93.85 | 94.45 | 94.45 | 94.45 | 93.3 | 28,058 |
| November 03, 2025 | 93.1 | 93.95 | 93.95 | 94.3 | 92.95 | 43,135 |
| October 31, 2025 | 94.15 | 93.3 | 93.3 | 94.5 | 92.8 | 45,227 |
| October 30, 2025 | 93 | 94.05 | 94.05 | 94.45 | 93 | 27,041 |
| October 29, 2025 | 93.5 | 93.65 | 93.65 | 94 | 93.25 | 20,350 |
| October 28, 2025 | 94 | 93.2 | 93.2 | 94.2 | 93.15 | 31,324 |
| October 27, 2025 | 94 | 93.9 | 93.9 | 94.4 | 93.65 | 29,634 |
| October 24, 2025 | 93.1 | 94.45 | 94.45 | 94.45 | 92.75 | 32,003 |
| October 23, 2025 | 93 | 93.3 | 93.3 | 93.5 | 92.65 | 24,850 |
| October 22, 2025 | 92.95 | 93.2 | 93.2 | 93.5 | 92.5 | 32,798 |
| October 21, 2025 | 94 | 93.15 | 93.15 | 94 | 92.25 | 41,726 |
| October 20, 2025 | 92.9 | 92.65 | 92.65 | 93.6 | 92 | 39,940 |
| October 17, 2025 | 92.5 | 92.5 | 92.5 | 92.95 | 92.2 | 35,794 |
| October 16, 2025 | 93.6 | 92.85 | 92.85 | 93.7 | 92.45 | 41,442 |
| October 15, 2025 | 93.65 | 93.5 | 93.5 | 94.15 | 93.2 | 31,112 |
| October 14, 2025 | 93.6 | 93.8 | 93.8 | 94.15 | 93.2 | 31,115 |
| October 13, 2025 | 95 | 93.8 | 93.8 | 95.35 | 93.4 | 30,042 |
| October 10, 2025 | 95 | 95.05 | 95.05 | 95.8 | 95 | 49,934 |
| October 09, 2025 | 94.55 | 94.7 | 94.7 | 95.55 | 94.55 | 27,913 |
| October 08, 2025 | 94.2 | 94.55 | 94.55 | 95.15 | 94.2 | 32,375 |
| October 07, 2025 | 94.95 | 94.3 | 94.3 | 95.65 | 94.3 | 34,621 |
| October 06, 2025 | 94.65 | 94.65 | 94.65 | 95.05 | 93.9 | 36,437 |
| October 03, 2025 | 93.6 | 94.35 | 94.35 | 95.15 | 93.6 | 50,480 |
| October 02, 2025 | 94.1 | 93.35 | 93.35 | 94.45 | 93.25 | 40,826 |
| October 01, 2025 | 93.65 | 94.35 | 94.35 | 94.35 | 93.65 | 39,667 |
| September 30, 2025 | 94.1 | 93.9 | 93.9 | 94.1 | 93.2 | 45,686 |
| September 29, 2025 | 93.7 | 93.6 | 93.6 | 94.05 | 93.3 | 42,248 |
| September 26, 2025 | 93.15 | 93.6 | 93.6 | 94 | 93.15 | 31,075 |
| September 25, 2025 | 92.2 | 92.9 | 92.9 | 93.15 | 91.6 | 42,374 |
| September 24, 2025 | 92 | 92.3 | 92.3 | 92.55 | 91.5 | 28,140 |
| September 23, 2025 | 92.45 | 92.75 | 92.75 | 92.9 | 92.2 | 62,158 |
| September 22, 2025 | 92.2 | 91.85 | 91.85 | 92.75 | 91.85 | 29,008 |
| September 19, 2025 | 91.5 | 92.4 | 92.4 | 92.4 | 91.3 | 95,795 |
| September 18, 2025 | 91.9 | 91.35 | 91.35 | 92.3 | 91.35 | 45,389 |
| September 17, 2025 | 92.55 | 91.8 | 91.8 | 92.6 | 91.8 | 37,184 |
| September 16, 2025 | 93.35 | 92.35 | 92.35 | 93.35 | 92 | 42,913 |
| September 15, 2025 | 93.6 | 93.65 | 93.65 | 94.2 | 93.3 | 24,498 |
| September 12, 2025 | 93.1 | 93.3 | 93.3 | 93.5 | 92.7 | 35,155 |
| September 11, 2025 | 93.15 | 92.75 | 92.75 | 93.2 | 92.5 | 30,722 |
| September 10, 2025 | 93.2 | 92.9 | 92.9 | 93.3 | 92.6 | 22,619 |
| September 09, 2025 | 93.4 | 92.6 | 92.6 | 93.8 | 92.25 | 43,017 |
| September 08, 2025 | 93.1 | 93.3 | 93.3 | 93.7 | 92.95 | 34,089 |
| September 05, 2025 | 94 | 93.05 | 93.05 | 94.5 | 93.05 | 43,964 |
| September 04, 2025 | 94.25 | 94 | 94 | 95 | 94 | 29,239 |
| September 03, 2025 | 93 | 93.95 | 93.95 | 93.95 | 92.55 | 39,167 |
| September 02, 2025 | 93.3 | 93.2 | 93.2 | 93.75 | 92.75 | 44,397 |
| September 01, 2025 | 93.1 | 93.35 | 93.35 | 94 | 93 | 25,695 |
| August 29, 2025 | 93.6 | 93 | 93 | 94.2 | 92.6 | 31,025 |
| August 28, 2025 | 94.6 | 93.75 | 93.75 | 95.2 | 93.35 | 34,153 |
| August 27, 2025 | 95.2 | 94.2 | 94.2 | 95.3 | 94 | 44,129 |
| August 26, 2025 | 95.9 | 95.15 | 95.15 | 97.05 | 95 | 300,153 |
| August 25, 2025 | 95.45 | 96.05 | 96.05 | 96.75 | 94.7 | 54,016 |
| August 22, 2025 | 96.1 | 95.8 | 95.8 | 96.8 | 95.75 | 54,860 |
| August 21, 2025 | 94 | 96.95 | 96.95 | 97 | 93.25 | 116,686 |
| August 20, 2025 | 92.4 | 93.55 | 93.55 | 93.55 | 92 | 57,196 |
| August 19, 2025 | 91.65 | 92.4 | 92.4 | 92.8 | 91.55 | 31,883 |
| August 18, 2025 | 92.6 | 91.65 | 91.65 | 93.05 | 90.7 | 72,779 |