80.60
-0.4(-0.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |