78.80
-0.4(-0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 79 | 79 | 79 | 79 | 78.2 | 2,666 |
| September 26, 2025 | 79 | 79.2 | 79.2 | 79.2 | 78 | 5,251 |
| September 25, 2025 | 78.8 | 78.6 | 78.6 | 79 | 78 | 1,611 |
| September 24, 2025 | 79 | 78.4 | 78.4 | 79.6 | 78.4 | 2,830 |
| September 23, 2025 | 79.2 | 79.4 | 79.4 | 79.8 | 78.6 | 2,764 |
| September 22, 2025 | 79.6 | 79.6 | 79.6 | 79.6 | 79 | 2,551 |
| September 19, 2025 | 79 | 79.6 | 79.6 | 80.2 | 79 | 8,713 |
| September 18, 2025 | 79 | 79 | 79 | 79 | 78.4 | 4,607 |
| September 17, 2025 | 79.2 | 78.8 | 78.8 | 79.8 | 78.4 | 3,654 |
| September 16, 2025 | 79.6 | 79.2 | 79.2 | 80 | 79.2 | 1,799 |
| September 15, 2025 | 79.6 | 80 | 80 | 80.2 | 79.4 | 6,166 |
| September 12, 2025 | 80.2 | 79.8 | 79.8 | 80.2 | 79.4 | 3,092 |
| September 11, 2025 | 80.2 | 79.4 | 79.4 | 80.2 | 79.2 | 2,986 |
| September 10, 2025 | 79.8 | 79.6 | 79.6 | 80.2 | 79.2 | 3,807 |
| September 09, 2025 | 80 | 79.8 | 79.8 | 80.4 | 79.2 | 5,857 |
| September 08, 2025 | 80.2 | 79.8 | 79.8 | 80.6 | 79.4 | 5,826 |
| September 05, 2025 | 79.6 | 80 | 80 | 80 | 79.2 | 5,692 |
| September 04, 2025 | 79.8 | 79.6 | 79.6 | 79.8 | 79.2 | 2,775 |
| September 03, 2025 | 80 | 79.6 | 79.6 | 80 | 79 | 4,960 |
| September 02, 2025 | 80.2 | 79.8 | 79.8 | 80.6 | 79.6 | 7,719 |
| September 01, 2025 | 80 | 80.4 | 80.4 | 80.4 | 79.6 | 4,214 |
| August 29, 2025 | 80.6 | 80 | 80 | 80.6 | 79.8 | 8,971 |
| August 28, 2025 | 78.6 | 80 | 80 | 81 | 78.6 | 28,466 |
| August 27, 2025 | 77.6 | 77.2 | 77.2 | 78.2 | 76.6 | 3,043 |
| August 26, 2025 | 77 | 77.2 | 77.2 | 78 | 76.8 | 2,879 |
| August 25, 2025 | 77.4 | 77 | 77 | 77.4 | 76.4 | 3,973 |
| August 22, 2025 | 77.2 | 77.2 | 77.2 | 78 | 77 | 1,661 |
| August 21, 2025 | 77.4 | 77.4 | 77.4 | 78 | 77 | 4,472 |
| August 20, 2025 | 76.4 | 77.4 | 77.4 | 77.8 | 76.4 | 4,258 |
| August 19, 2025 | 77.2 | 77 | 77 | 77.4 | 76.2 | 2,217 |
| August 18, 2025 | 76.4 | 76.4 | 76.4 | 77 | 76 | 3,463 |
| August 15, 2025 | 76.4 | 76.2 | 76.2 | 76.8 | 75.8 | 2,468 |
| August 14, 2025 | 76 | 76.2 | 76.2 | 76.8 | 76 | 5,269 |
| August 13, 2025 | 75.8 | 76 | 76 | 76.6 | 75.6 | 6,078 |
| August 12, 2025 | 76.4 | 75.8 | 75.8 | 76.6 | 75.6 | 2,109 |
| August 11, 2025 | 76.6 | 76.2 | 76.2 | 77 | 76 | 1,923 |
| August 08, 2025 | 76.4 | 76 | 76 | 77 | 75.4 | 3,744 |
| August 07, 2025 | 75.8 | 76.2 | 76.2 | 76.2 | 75.4 | 6,894 |
| August 06, 2025 | 75.2 | 75.4 | 75.4 | 75.8 | 74.4 | 5,343 |
| August 05, 2025 | 75 | 74.8 | 74.8 | 75.2 | 74.2 | 2,950 |
| August 04, 2025 | 74 | 74.8 | 74.8 | 76 | 74 | 5,033 |
| July 31, 2025 | 75.2 | 75.2 | 75.2 | 75.8 | 74.2 | 6,343 |
| July 30, 2025 | 74.8 | 75 | 75 | 76.4 | 74.4 | 7,551 |
| July 29, 2025 | 74.4 | 74.4 | 74.4 | 75.4 | 73.8 | 2,321 |
| July 28, 2025 | 76 | 74.8 | 74.8 | 76.4 | 74.4 | 2,764 |
| July 25, 2025 | 75.8 | 75.6 | 75.6 | 76.2 | 74.8 | 2,018 |
| July 24, 2025 | 75.4 | 75.4 | 75.4 | 76 | 74.4 | 3,808 |
| July 23, 2025 | 76 | 75.6 | 75.6 | 76 | 75 | 1,074 |
| July 22, 2025 | 76.2 | 75.6 | 75.6 | 76.8 | 74.6 | 4,362 |
| July 21, 2025 | 75.2 | 76.6 | 76.6 | 76.6 | 74.6 | 8,366 |
| July 18, 2025 | 75.4 | 75 | 75 | 75.6 | 74.8 | 1,511 |
| July 17, 2025 | 76.2 | 75.4 | 75.4 | 76.4 | 74.6 | 2,442 |
| July 16, 2025 | 75.4 | 75.8 | 75.8 | 76.4 | 75.4 | 3,775 |
| July 15, 2025 | 75.6 | 75.4 | 75.4 | 75.8 | 74.8 | 2,849 |
| July 14, 2025 | 74.4 | 74.8 | 74.8 | 75.6 | 74 | 2,531 |
| July 11, 2025 | 74.4 | 75 | 75 | 75.2 | 74.2 | 1,153 |
| July 10, 2025 | 74.4 | 75.2 | 75.2 | 75.4 | 74.2 | 2,608 |
| July 09, 2025 | 74.6 | 74.6 | 74.6 | 75.4 | 73.8 | 5,509 |
| July 08, 2025 | 74.6 | 74.8 | 74.8 | 75.2 | 73.8 | 2,313 |
| July 07, 2025 | 74.8 | 74.2 | 74.2 | 74.8 | 73.8 | 2,382 |