89.00
+10.7(+13.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.8 | 89 | 89 | 89 | 78.6 | 288,703 |
| December 03, 2025 | 77.9 | 78.3 | 78.3 | 81.2 | 75.8 | 273,181 |
| December 02, 2025 | 66.3 | 65.5 | 65.5 | 66.3 | 64.7 | 12,769 |
| December 01, 2025 | 63.1 | 65.2 | 65.2 | 65.2 | 62.7 | 31,933 |
| November 28, 2025 | 64.5 | 62.2 | 62.2 | 64.5 | 61.5 | 46,605 |
| November 27, 2025 | 64.5 | 63.8 | 63.8 | 65 | 63.4 | 70,509 |
| November 26, 2025 | 66.1 | 64 | 64 | 66.5 | 64 | 55,487 |
| November 25, 2025 | 67 | 65.8 | 65.8 | 67 | 65.2 | 26,028 |
| November 24, 2025 | 67 | 66.5 | 66.5 | 67.3 | 66 | 23,661 |
| November 21, 2025 | 66.3 | 67.1 | 67.1 | 67.1 | 65.2 | 20,574 |
| November 20, 2025 | 66.8 | 67.4 | 67.4 | 68.5 | 66.8 | 27,496 |
| November 19, 2025 | 63.5 | 66.1 | 66.1 | 66.5 | 63.5 | 27,389 |
| November 18, 2025 | 64 | 64.3 | 64.3 | 64.8 | 63.5 | 19,371 |
| November 17, 2025 | 65.6 | 65.2 | 65.2 | 66 | 64.7 | 15,755 |
| November 14, 2025 | 65.7 | 65.1 | 65.1 | 65.7 | 64 | 13,827 |
| November 13, 2025 | 66.1 | 65.3 | 65.3 | 66.2 | 64.5 | 13,952 |
| November 12, 2025 | 65 | 65.7 | 65.7 | 65.7 | 64.5 | 22,328 |
| November 11, 2025 | 64 | 64.9 | 64.9 | 64.9 | 63.9 | 13,024 |
| November 10, 2025 | 63 | 63.8 | 63.8 | 64.3 | 63 | 18,841 |
| November 07, 2025 | 62.8 | 62.4 | 62.4 | 63.2 | 61.7 | 16,803 |
| November 06, 2025 | 63.7 | 62.9 | 62.9 | 64.1 | 62.5 | 15,508 |
| November 05, 2025 | 65.8 | 64.3 | 64.3 | 65.8 | 63.5 | 30,899 |
| November 04, 2025 | 66 | 65.9 | 65.9 | 66 | 64.4 | 16,247 |
| November 03, 2025 | 67.4 | 66.4 | 66.4 | 67.9 | 66.2 | 11,716 |
| October 31, 2025 | 68.5 | 67.5 | 67.5 | 68.5 | 66.8 | 13,937 |
| October 30, 2025 | 67.2 | 67.8 | 67.8 | 68.1 | 67 | 11,547 |
| October 29, 2025 | 67.2 | 67.2 | 67.2 | 67.6 | 66.6 | 9,475 |
| October 28, 2025 | 67.4 | 67.2 | 67.2 | 67.7 | 66.9 | 15,327 |
| October 27, 2025 | 69.5 | 67.9 | 67.9 | 69.5 | 67 | 17,023 |
| October 24, 2025 | 69.5 | 68.9 | 68.9 | 70 | 68.6 | 16,092 |
| October 23, 2025 | 68.5 | 69.5 | 69.5 | 69.5 | 67.6 | 33,168 |
| October 22, 2025 | 68.2 | 68.6 | 68.6 | 69.2 | 66.8 | 46,581 |
| October 21, 2025 | 67.1 | 68.9 | 68.9 | 69.4 | 64.8 | 34,379 |
| October 20, 2025 | 65.7 | 65.2 | 65.2 | 65.7 | 64.2 | 16,311 |
| 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 |