83.80
+1.2(+1.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82.8 | 83.8 | 83.8 | 83.8 | 82.2 | 6,508 |
| December 03, 2025 | 82 | 82.6 | 82.6 | 83 | 81.8 | 4,962 |
| December 02, 2025 | 83.4 | 82.6 | 82.6 | 83.6 | 81.8 | 6,045 |
| December 01, 2025 | 82.6 | 83.4 | 83.4 | 83.6 | 82 | 6,312 |
| November 28, 2025 | 82.2 | 82.2 | 82.2 | 82.6 | 81.8 | 2,300 |
| November 27, 2025 | 81.4 | 82.6 | 82.6 | 82.6 | 80.8 | 3,755 |
| November 26, 2025 | 80.8 | 81.2 | 81.2 | 81.2 | 80.4 | 6,658 |
| November 25, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.2 | 3,925 |
| November 24, 2025 | 80.2 | 80.6 | 80.6 | 80.8 | 80.2 | 2,351 |
| November 21, 2025 | 80.2 | 80.4 | 80.4 | 80.6 | 79.8 | 5,111 |
| November 20, 2025 | 80.4 | 80.2 | 80.2 | 80.6 | 80 | 1,662 |
| November 19, 2025 | 80 | 80.4 | 80.4 | 80.4 | 79.8 | 4,650 |
| November 18, 2025 | 80.6 | 80.2 | 80.2 | 80.6 | 79.8 | 4,977 |
| November 17, 2025 | 80.4 | 80.4 | 80.4 | 80.8 | 79.8 | 7,344 |
| November 14, 2025 | 80.8 | 80.4 | 80.4 | 80.8 | 79.6 | 6,030 |
| November 13, 2025 | 80.8 | 80.6 | 80.6 | 81.2 | 79.8 | 9,267 |
| November 12, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.2 | 2,399 |
| November 11, 2025 | 81.2 | 80.2 | 80.2 | 81.2 | 80.2 | 7,819 |
| November 10, 2025 | 80.8 | 80.6 | 80.6 | 81.6 | 80 | 5,188 |
| November 07, 2025 | 81.2 | 81 | 81 | 81.2 | 80 | 3,925 |
| November 06, 2025 | 81 | 80.6 | 80.6 | 81.4 | 80.2 | 8,233 |
| November 05, 2025 | 80.4 | 81.2 | 81.2 | 81.2 | 80.4 | 1,693 |
| November 04, 2025 | 80.4 | 81 | 81 | 81.2 | 80.2 | 1,945 |
| November 03, 2025 | 80.8 | 80.2 | 80.2 | 81 | 80 | 5,778 |
| October 31, 2025 | 80.8 | 80.4 | 80.4 | 81.4 | 80.2 | 4,831 |
| October 30, 2025 | 81.2 | 80.8 | 80.8 | 81.6 | 80.2 | 2,547 |
| October 29, 2025 | 80.4 | 80.6 | 80.6 | 81.4 | 80.2 | 1,731 |
| October 28, 2025 | 80.8 | 80.8 | 80.8 | 81 | 80.2 | 3,018 |
| October 27, 2025 | 80.6 | 80.6 | 80.6 | 81.4 | 80.2 | 4,532 |
| October 24, 2025 | 80 | 80.6 | 80.6 | 81 | 80 | 2,922 |
| October 23, 2025 | 80.6 | 80.6 | 80.6 | 80.8 | 80 | 3,084 |
| October 22, 2025 | 80.6 | 79.8 | 79.8 | 80.6 | 79.8 | 1,605 |
| October 21, 2025 | 80.2 | 80 | 80 | 80.4 | 79.6 | 10,533 |
| October 20, 2025 | 80.2 | 80.2 | 80.2 | 80.8 | 79.6 | 7,337 |
| October 17, 2025 | 80.4 | 80 | 80 | 80.6 | 79.6 | 3,587 |
| October 16, 2025 | 80.8 | 79.8 | 79.8 | 80.8 | 79.6 | 4,937 |
| October 15, 2025 | 80.2 | 80.4 | 80.4 | 81.2 | 80.2 | 3,169 |
| October 14, 2025 | 80.6 | 81 | 81 | 81 | 80 | 3,455 |
| October 13, 2025 | 81 | 80.8 | 80.8 | 81.2 | 80.4 | 5,476 |
| October 10, 2025 | 80.6 | 80.6 | 80.6 | 81 | 80 | 4,012 |
| October 09, 2025 | 80.8 | 80.6 | 80.6 | 81.2 | 80 | 6,376 |
| October 08, 2025 | 80 | 80.6 | 80.6 | 80.8 | 79.6 | 13,900 |
| October 07, 2025 | 79.8 | 80.2 | 80.2 | 80.6 | 79.6 | 8,538 |
| October 06, 2025 | 80 | 80 | 80 | 80.4 | 79.2 | 2,900 |
| October 03, 2025 | 79.8 | 80.2 | 80.2 | 80.4 | 79.4 | 12,570 |
| October 02, 2025 | 79.4 | 79.6 | 79.6 | 80.4 | 79.2 | 9,628 |
| October 01, 2025 | 79.4 | 79.4 | 79.4 | 79.4 | 78.6 | 1,400 |
| September 30, 2025 | 78.6 | 79.2 | 79.2 | 79.4 | 78.2 | 3,894 |
| 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 |