91.45
+1.05(+1.16%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 90.6 | 91.45 | 91.45 | 91.45 | 90.4 | 37,273 |
September 26, 2025 | 90.1 | 90.4 | 90.4 | 90.75 | 90.1 | 27,340 |
September 25, 2025 | 89.6 | 90 | 90 | 90.45 | 89.4 | 28,457 |
September 24, 2025 | 90.4 | 89.85 | 89.85 | 90.4 | 89.45 | 43,000 |
September 23, 2025 | 89.95 | 90.2 | 90.2 | 90.8 | 89.8 | 48,886 |
September 22, 2025 | 90.3 | 89.65 | 89.65 | 90.4 | 89.4 | 53,089 |
September 19, 2025 | 89.3 | 90.05 | 90.05 | 90.5 | 88.75 | 174,844 |
September 18, 2025 | 89.7 | 89.25 | 89.25 | 89.95 | 88.9 | 53,212 |
September 17, 2025 | 90 | 89.6 | 89.6 | 90.45 | 89.6 | 34,815 |
September 16, 2025 | 91.2 | 90.05 | 90.05 | 91.2 | 89.7 | 58,394 |
September 15, 2025 | 91.5 | 91 | 91 | 92.15 | 91 | 28,939 |
September 12, 2025 | 91.5 | 91.25 | 91.25 | 91.9 | 91.1 | 42,804 |
September 11, 2025 | 91.55 | 91.2 | 91.2 | 92.3 | 90.85 | 39,796 |
September 10, 2025 | 91.9 | 91.2 | 91.2 | 92.6 | 91.2 | 53,903 |
September 09, 2025 | 91.85 | 91.85 | 91.85 | 91.95 | 91.4 | 32,558 |
September 08, 2025 | 90.9 | 91.3 | 91.3 | 91.85 | 90.9 | 28,523 |
September 05, 2025 | 91.65 | 90.95 | 90.95 | 92.15 | 90.95 | 40,950 |
September 04, 2025 | 90.8 | 91.8 | 91.8 | 92.25 | 90.8 | 50,330 |
September 03, 2025 | 90.45 | 90.6 | 90.6 | 90.95 | 90.2 | 47,333 |
September 02, 2025 | 90.9 | 90.4 | 90.4 | 91.5 | 90.1 | 59,107 |
September 01, 2025 | 90.75 | 91.35 | 91.35 | 91.75 | 90.65 | 56,148 |
August 29, 2025 | 91.45 | 90.75 | 90.75 | 91.65 | 90.55 | 83,677 |
August 28, 2025 | 91.45 | 91.2 | 91.2 | 92 | 90.75 | 48,399 |
August 27, 2025 | 92.5 | 91.25 | 91.25 | 92.7 | 91 | 58,435 |
August 26, 2025 | 92.85 | 92.5 | 92.5 | 93 | 92.35 | 50,458 |
August 25, 2025 | 92.85 | 92.75 | 92.75 | 93.35 | 92.55 | 58,023 |
August 22, 2025 | 92.8 | 92.7 | 92.7 | 93.5 | 92.5 | 31,149 |
August 21, 2025 | 91.8 | 92.95 | 92.95 | 93.45 | 91.65 | 87,989 |
August 20, 2025 | 90.5 | 92 | 92 | 92 | 90.25 | 53,130 |
August 19, 2025 | 90.55 | 90.3 | 90.3 | 90.95 | 89.95 | 75,604 |
August 18, 2025 | 91.05 | 90.8 | 90.8 | 91.9 | 90.65 | 57,491 |
August 15, 2025 | 92.05 | 91.2 | 91.2 | 92.25 | 91 | 41,181 |
August 14, 2025 | 92.2 | 91.85 | 91.85 | 92.85 | 91.85 | 60,114 |
August 13, 2025 | 92 | 92 | 92 | 92.85 | 91.75 | 34,542 |
August 12, 2025 | 92.8 | 92.05 | 92.05 | 93.2 | 92.05 | 51,489 |
August 11, 2025 | 92.2 | 92.8 | 92.8 | 93.3 | 91.85 | 76,837 |
August 08, 2025 | 92.05 | 91.75 | 91.75 | 92.4 | 91.5 | 36,281 |
August 07, 2025 | 91.5 | 92.15 | 92.15 | 92.5 | 91.5 | 72,230 |
August 06, 2025 | 91.35 | 91.1 | 91.1 | 91.7 | 90.75 | 50,871 |
August 05, 2025 | 91.45 | 91.25 | 91.25 | 91.9 | 90.95 | 62,583 |
August 04, 2025 | 89.85 | 91.1 | 91.1 | 92 | 89 | 79,965 |
July 31, 2025 | 90.75 | 91.35 | 91.35 | 92.55 | 90.65 | 162,155 |
July 30, 2025 | 88.9 | 90.6 | 90.6 | 90.85 | 88.8 | 150,679 |
July 29, 2025 | 88.65 | 89 | 89 | 90.3 | 88.3 | 158,126 |
July 28, 2025 | 90.1 | 88.95 | 88.95 | 90.25 | 88.55 | 105,521 |
July 25, 2025 | 93.05 | 90.5 | 90.5 | 93.05 | 90.5 | 127,858 |
July 24, 2025 | 96.05 | 91.95 | 91.95 | 98.6 | 89.55 | 473,997 |
July 23, 2025 | 103.2 | 102.2 | 102.2 | 103.3 | 101.8 | 46,407 |
July 22, 2025 | 103.9 | 103.1 | 103.1 | 104.3 | 102.8 | 14,066 |
July 21, 2025 | 104.3 | 104.2 | 104.2 | 104.7 | 103.7 | 24,076 |
July 18, 2025 | 104.4 | 104.3 | 104.3 | 104.4 | 103.9 | 31,141 |
July 17, 2025 | 104.1 | 104.1 | 104.1 | 104.2 | 102.9 | 41,506 |
July 16, 2025 | 102.3 | 104.1 | 104.1 | 104.4 | 102.3 | 71,682 |
July 15, 2025 | 103.2 | 102.3 | 102.3 | 103.3 | 102 | 40,049 |
July 14, 2025 | 100.6 | 103.3 | 103.3 | 103.3 | 100.4 | 77,778 |
July 11, 2025 | 101.4 | 101.1 | 101.1 | 101.7 | 100.7 | 36,575 |
July 10, 2025 | 102.5 | 101.6 | 101.6 | 102.5 | 100.7 | 91,652 |
July 09, 2025 | 101.8 | 102.4 | 102.4 | 102.4 | 101.6 | 73,460 |
July 08, 2025 | 101.7 | 101.5 | 101.5 | 102.1 | 101.2 | 47,881 |
July 07, 2025 | 99.3 | 101.3 | 101.3 | 101.3 | 99.3 | 55,556 |