93.60
+0.7(+0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 94.55 | 92.55 | 92.55 | 94.9 | 92.15 | 57,358 |
| August 14, 2025 | 95.45 | 94.45 | 94.45 | 96.2 | 94.4 | 41,321 |
| August 13, 2025 | 95.1 | 95.4 | 95.4 | 95.85 | 95.1 | 26,098 |
| August 12, 2025 | 95.2 | 95.05 | 95.05 | 95.6 | 94.95 | 24,255 |
| August 11, 2025 | 95 | 94.9 | 94.9 | 95.7 | 94.6 | 22,637 |
| August 08, 2025 | 96.2 | 94.6 | 94.6 | 96.2 | 94.6 | 41,243 |
| August 07, 2025 | 95.55 | 96.05 | 96.05 | 97.1 | 95.55 | 49,125 |
| August 06, 2025 | 94.8 | 95.8 | 95.8 | 95.9 | 94.7 | 44,808 |
| August 05, 2025 | 95.95 | 94.85 | 94.85 | 95.95 | 94.55 | 42,550 |
| August 04, 2025 | 92.7 | 95.6 | 95.6 | 95.6 | 92.65 | 78,512 |
| July 31, 2025 | 95.25 | 94.25 | 94.25 | 95.25 | 94 | 69,944 |
| July 30, 2025 | 94.9 | 94.95 | 94.95 | 95.25 | 94.65 | 35,281 |
| July 29, 2025 | 94.7 | 94.95 | 94.95 | 95.75 | 94.65 | 31,042 |
| July 28, 2025 | 96.8 | 94.85 | 94.85 | 96.8 | 94.7 | 41,986 |
| July 25, 2025 | 96.1 | 96.5 | 96.5 | 96.6 | 96.05 | 22,912 |
| July 24, 2025 | 96.45 | 96.5 | 96.5 | 96.95 | 95.85 | 44,638 |
| July 23, 2025 | 97 | 96.05 | 96.05 | 97.25 | 95.95 | 29,129 |
| July 22, 2025 | 96.75 | 96.4 | 96.4 | 97.15 | 96.4 | 42,522 |
| July 21, 2025 | 96 | 97 | 97 | 97 | 95.85 | 37,280 |
| July 18, 2025 | 95.25 | 96.05 | 96.05 | 96.05 | 95.25 | 35,404 |
| July 17, 2025 | 95 | 95.25 | 95.25 | 95.45 | 94.5 | 40,718 |
| July 16, 2025 | 94.6 | 94.7 | 94.7 | 94.95 | 94.45 | 35,367 |
| July 15, 2025 | 95.1 | 94.65 | 94.65 | 95.5 | 94.65 | 48,977 |
| July 14, 2025 | 93.5 | 94.95 | 94.95 | 94.95 | 93.4 | 31,429 |
| July 11, 2025 | 94.25 | 93.85 | 93.85 | 94.7 | 93.55 | 38,849 |
| July 10, 2025 | 95.8 | 95 | 95 | 95.85 | 94.35 | 34,188 |
| July 09, 2025 | 94.65 | 95.85 | 95.85 | 95.85 | 94.6 | 40,299 |
| July 08, 2025 | 94.15 | 94.4 | 94.4 | 94.4 | 93.8 | 40,465 |
| July 07, 2025 | 93.5 | 93.95 | 93.95 | 94.6 | 93.45 | 36,000 |
| July 04, 2025 | 93.4 | 93.6 | 93.6 | 94.2 | 93.4 | 35,149 |