99.85
-0.85(-0.84%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 96.05 | 100.7 | 100.7 | 101.3 | 95.95 | 107,481 |
| January 13, 2026 | 97.65 | 96.05 | 96.05 | 97.7 | 95.55 | 44,348 |
| January 12, 2026 | 97.15 | 97.65 | 97.65 | 97.8 | 97 | 51,705 |
| January 09, 2026 | 98.75 | 97.25 | 97.25 | 98.9 | 97.05 | 40,341 |
| January 08, 2026 | 97.6 | 98.5 | 98.5 | 98.55 | 96.65 | 76,459 |
| January 07, 2026 | 101.7 | 96.8 | 96.8 | 101.7 | 96.3 | 86,319 |
| January 06, 2026 | 102 | 101.4 | 101.4 | 102.1 | 101 | 62,902 |
| January 05, 2026 | 99.6 | 101.9 | 101.9 | 101.9 | 99.4 | 82,810 |
| December 30, 2025 | 98.7 | 99.35 | 99.35 | 99.5 | 98.5 | 28,862 |
| December 29, 2025 | 98.6 | 98.7 | 98.7 | 99.35 | 98.4 | 38,584 |
| December 23, 2025 | 98.95 | 98.85 | 98.85 | 99.35 | 98.4 | 46,638 |
| December 22, 2025 | 97.95 | 98.75 | 98.75 | 99 | 97.4 | 51,646 |
| December 19, 2025 | 99.8 | 98.25 | 98.25 | 99.8 | 98.25 | 228,810 |
| December 18, 2025 | 97.85 | 99.75 | 99.75 | 99.75 | 97.7 | 72,030 |
| December 17, 2025 | 96.6 | 97.75 | 97.75 | 98.3 | 96.25 | 75,470 |
| December 16, 2025 | 95.2 | 96.5 | 96.5 | 96.55 | 95.2 | 105,702 |
| December 15, 2025 | 94.5 | 94.85 | 94.85 | 95.5 | 94.5 | 102,280 |
| December 12, 2025 | 94.55 | 94.2 | 94.2 | 95.5 | 94.2 | 94,351 |
| December 11, 2025 | 93.85 | 94.1 | 94.1 | 94.45 | 93.65 | 46,141 |
| December 10, 2025 | 95.1 | 93.8 | 93.8 | 95.1 | 91 | 101,930 |
| December 09, 2025 | 95.9 | 95.3 | 95.3 | 97.15 | 95.3 | 61,686 |
| December 08, 2025 | 97.05 | 96.2 | 96.2 | 97.65 | 96.05 | 62,289 |
| December 05, 2025 | 97.35 | 96.8 | 96.8 | 97.9 | 96.8 | 54,944 |
| December 04, 2025 | 97.3 | 97.3 | 97.3 | 97.8 | 97.05 | 56,197 |
| December 03, 2025 | 97.3 | 97.25 | 97.25 | 97.3 | 95.8 | 117,644 |
| December 02, 2025 | 96 | 97.45 | 97.45 | 97.45 | 95.55 | 138,043 |
| December 01, 2025 | 94.65 | 95.55 | 95.55 | 95.55 | 94.1 | 100,186 |
| November 28, 2025 | 93.6 | 94.95 | 94.95 | 94.95 | 93.3 | 124,462 |
| November 27, 2025 | 93.35 | 93.65 | 93.65 | 93.75 | 92.9 | 36,381 |
| November 26, 2025 | 92.25 | 93.15 | 93.15 | 93.45 | 92.1 | 45,681 |
| November 25, 2025 | 91.15 | 92.05 | 92.05 | 92.05 | 90.6 | 46,137 |
| November 24, 2025 | 91.4 | 90.8 | 90.8 | 91.5 | 90.5 | 133,081 |
| November 21, 2025 | 90.9 | 90.95 | 90.95 | 91.65 | 90.35 | 52,284 |
| November 20, 2025 | 90.25 | 90.2 | 90.2 | 90.95 | 89.9 | 60,359 |
| November 19, 2025 | 89 | 89.35 | 89.35 | 89.95 | 88.85 | 39,543 |
| November 18, 2025 | 89.9 | 89.15 | 89.15 | 89.9 | 88.45 | 60,144 |
| November 17, 2025 | 90.4 | 90.25 | 90.25 | 91.3 | 89.95 | 35,726 |
| November 14, 2025 | 90.7 | 90.25 | 90.25 | 90.8 | 89.75 | 41,451 |
| November 13, 2025 | 91.65 | 91 | 91 | 92.15 | 91 | 36,976 |
| November 12, 2025 | 92.8 | 91.7 | 91.7 | 93.25 | 90.55 | 69,140 |
| November 11, 2025 | 92.15 | 92.6 | 92.6 | 93.05 | 92.05 | 44,569 |
| November 10, 2025 | 90.8 | 91.95 | 91.95 | 91.95 | 90.3 | 36,548 |
| November 07, 2025 | 90.2 | 90.7 | 90.7 | 91.1 | 90.1 | 32,692 |
| November 06, 2025 | 91.3 | 90.55 | 90.55 | 92.35 | 90.55 | 33,013 |
| November 05, 2025 | 92 | 90.8 | 90.8 | 92.1 | 90.8 | 42,320 |
| November 04, 2025 | 92 | 91.75 | 91.75 | 92 | 90.8 | 30,332 |
| November 03, 2025 | 91.95 | 92.05 | 92.05 | 92.4 | 91.6 | 28,638 |
| October 31, 2025 | 91.7 | 91.95 | 91.95 | 92.1 | 91.3 | 45,705 |
| October 30, 2025 | 91 | 91.6 | 91.6 | 91.65 | 90.5 | 22,700 |
| October 29, 2025 | 91.35 | 90.95 | 90.95 | 91.55 | 90.65 | 24,820 |
| October 28, 2025 | 91.4 | 91.2 | 91.2 | 91.7 | 90.85 | 33,290 |
| October 27, 2025 | 91.8 | 91.4 | 91.4 | 91.85 | 91 | 27,638 |
| October 24, 2025 | 91.15 | 91.75 | 91.75 | 91.75 | 90.6 | 37,905 |
| October 23, 2025 | 90.4 | 91.15 | 91.15 | 91.15 | 90.4 | 25,679 |
| October 22, 2025 | 90.85 | 90.6 | 90.6 | 90.85 | 89.95 | 43,144 |
| October 21, 2025 | 90.05 | 90.1 | 90.1 | 90.35 | 89.85 | 32,863 |
| October 20, 2025 | 90.45 | 90.25 | 90.25 | 90.8 | 89.65 | 31,392 |
| October 17, 2025 | 89.5 | 90 | 90 | 90.05 | 88.55 | 59,917 |
| October 16, 2025 | 90.5 | 89.9 | 89.9 | 90.65 | 89.4 | 98,625 |
| October 15, 2025 | 91.5 | 90.8 | 90.8 | 91.55 | 90.5 | 54,477 |
