65.20
+0.6(+0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 65.1 | 64.6 | 64.6 | 65.6 | 63.5 | 14,545 |
| October 16, 2025 | 66.6 | 65.6 | 65.6 | 66.6 | 65.1 | 4,936 |
| October 15, 2025 | 66.2 | 66.2 | 66.2 | 67.3 | 65.7 | 14,375 |
| October 14, 2025 | 66.1 | 67.2 | 67.2 | 67.4 | 65 | 14,675 |
| October 13, 2025 | 68.9 | 67.1 | 67.1 | 68.9 | 66.4 | 12,367 |
| October 10, 2025 | 67.7 | 66.5 | 66.5 | 67.8 | 66.2 | 7,715 |
| October 09, 2025 | 69.8 | 68.1 | 68.1 | 69.9 | 68.1 | 9,492 |
| October 08, 2025 | 68 | 69.8 | 69.8 | 70.9 | 67.9 | 43,260 |
| October 07, 2025 | 68 | 67.9 | 67.9 | 69.5 | 67.5 | 48,330 |
| October 06, 2025 | 67.5 | 68.4 | 68.4 | 68.7 | 67.5 | 17,398 |
| October 03, 2025 | 67.6 | 68 | 68 | 68.8 | 66.9 | 24,216 |
| October 02, 2025 | 67.3 | 67.5 | 67.5 | 67.5 | 66.1 | 22,509 |
| October 01, 2025 | 64.6 | 66.1 | 66.1 | 66.5 | 64.6 | 20,192 |
| September 30, 2025 | 62 | 64.6 | 64.6 | 64.6 | 62 | 14,798 |
| September 29, 2025 | 63 | 63.1 | 63.1 | 63.8 | 62.4 | 16,269 |
| September 26, 2025 | 63.1 | 62.8 | 62.8 | 63.4 | 62.5 | 21,883 |
| September 25, 2025 | 64 | 63.5 | 63.5 | 64.4 | 63.3 | 15,505 |
| September 24, 2025 | 65.2 | 65 | 65 | 65.5 | 64.8 | 15,825 |
| September 23, 2025 | 65.8 | 65.6 | 65.6 | 66.5 | 65.3 | 5,734 |
| September 22, 2025 | 66.9 | 65.9 | 65.9 | 67.4 | 65.3 | 18,956 |
| September 19, 2025 | 67.5 | 67.1 | 67.1 | 67.8 | 67.1 | 51,053 |
| September 18, 2025 | 67.1 | 67.3 | 67.3 | 67.5 | 66.8 | 11,223 |
| September 17, 2025 | 66.7 | 66.8 | 66.8 | 67.3 | 66.2 | 11,416 |
| September 16, 2025 | 68.4 | 66.6 | 66.6 | 68.4 | 66.6 | 11,248 |
| September 15, 2025 | 67.2 | 68 | 68 | 68.8 | 67 | 25,201 |
| September 12, 2025 | 67.6 | 67.6 | 67.6 | 68.2 | 67 | 25,825 |
| September 11, 2025 | 67 | 67.2 | 67.2 | 68 | 66.5 | 15,437 |
| September 10, 2025 | 67 | 67.1 | 67.1 | 67.8 | 66.6 | 28,492 |
| September 09, 2025 | 66 | 66.6 | 66.6 | 66.8 | 65.2 | 15,497 |
| September 08, 2025 | 66.2 | 65.9 | 65.9 | 66.2 | 65.4 | 14,082 |
| September 05, 2025 | 65 | 65.6 | 65.6 | 66.2 | 65 | 19,050 |
| September 04, 2025 | 65 | 65.2 | 65.2 | 66 | 64.2 | 17,566 |
| September 03, 2025 | 64.7 | 65 | 65 | 65.4 | 64.4 | 15,605 |
| September 02, 2025 | 65.4 | 64.3 | 64.3 | 65.9 | 63.6 | 19,319 |
| September 01, 2025 | 63.5 | 65.3 | 65.3 | 66.4 | 63.5 | 37,548 |
| August 29, 2025 | 62.5 | 62.9 | 62.9 | 63.2 | 61.6 | 19,983 |
| August 28, 2025 | 61.5 | 62.4 | 62.4 | 63 | 61.4 | 22,339 |
| August 27, 2025 | 60 | 61.5 | 61.5 | 62.8 | 59.4 | 41,317 |
| August 26, 2025 | 58.8 | 58.3 | 58.3 | 59 | 57.7 | 16,410 |
| August 25, 2025 | 58.1 | 58.3 | 58.3 | 58.8 | 57.9 | 13,386 |
| August 22, 2025 | 55.2 | 58 | 58 | 58.2 | 55.2 | 23,898 |
| August 21, 2025 | 56 | 55.3 | 55.3 | 56.4 | 55.3 | 15,933 |
| August 20, 2025 | 56.7 | 55.9 | 55.9 | 57.4 | 55.7 | 10,666 |
| August 19, 2025 | 56.9 | 57.4 | 57.4 | 57.5 | 56.3 | 22,425 |
| August 18, 2025 | 55.7 | 57.1 | 57.1 | 57.5 | 55.7 | 11,038 |
| August 15, 2025 | 56.3 | 55.5 | 55.5 | 56.8 | 55.5 | 11,599 |
| August 14, 2025 | 56.7 | 55.9 | 55.9 | 56.7 | 55.8 | 8,016 |
| August 13, 2025 | 55.9 | 56.3 | 56.3 | 57 | 55.9 | 10,308 |
| August 12, 2025 | 55.5 | 55.7 | 55.7 | 56 | 54.8 | 10,018 |
| August 11, 2025 | 56 | 55.8 | 55.8 | 56.9 | 55.5 | 6,094 |
| August 08, 2025 | 56.2 | 56 | 56 | 57.5 | 56 | 20,524 |
| August 07, 2025 | 55 | 55.7 | 55.7 | 56.4 | 54.9 | 16,604 |
| August 06, 2025 | 56.2 | 54.4 | 54.4 | 56.3 | 53.4 | 32,621 |
| August 05, 2025 | 56 | 55.6 | 55.6 | 56.8 | 55.3 | 28,097 |
| August 04, 2025 | 56.3 | 55.9 | 55.9 | 57.8 | 55.6 | 36,077 |
| July 31, 2025 | 60.3 | 58.5 | 58.5 | 61.3 | 58.5 | 59,325 |
| July 30, 2025 | 61.5 | 60.6 | 60.6 | 61.5 | 59.8 | 29,206 |
| July 29, 2025 | 62.8 | 61.5 | 61.5 | 62.8 | 61.1 | 27,968 |
| July 28, 2025 | 64 | 63.2 | 63.2 | 64.9 | 63.1 | 37,670 |
| July 25, 2025 | 62.9 | 62.8 | 62.8 | 64.1 | 61.9 | 20,330 |
