107.40
+3.6(+3.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 107.8 | 103.8 | 103.8 | 108.4 | 103.4 | 48,702 |
| January 12, 2026 | 109 | 108.2 | 108.2 | 109 | 106.6 | 21,508 |
| January 09, 2026 | 110 | 108.4 | 108.4 | 110 | 107 | 29,220 |
| January 08, 2026 | 109 | 110 | 110 | 110.2 | 108.2 | 37,869 |
| January 07, 2026 | 107.6 | 108.8 | 108.8 | 109 | 106.2 | 44,946 |
| January 06, 2026 | 106 | 109 | 109 | 109.8 | 106 | 65,615 |
| January 05, 2026 | 107 | 105.4 | 105.4 | 110 | 104.6 | 59,652 |
| December 30, 2025 | 106 | 105.2 | 105.2 | 106.8 | 104.6 | 38,053 |
| December 29, 2025 | 105.2 | 106 | 106 | 106.8 | 104.8 | 39,425 |
| December 23, 2025 | 104 | 105.2 | 105.2 | 106 | 104 | 48,046 |
| December 22, 2025 | 100.6 | 104 | 104 | 104 | 100 | 41,435 |
| December 19, 2025 | 101 | 100.6 | 100.6 | 101.8 | 99.9 | 55,062 |
| December 18, 2025 | 96.5 | 101 | 101 | 101 | 95.9 | 44,266 |
| December 17, 2025 | 97.5 | 97.4 | 97.4 | 99 | 96.8 | 37,135 |
| December 16, 2025 | 97.5 | 98 | 98 | 101.6 | 97.3 | 105,596 |
| December 15, 2025 | 96.8 | 97.5 | 97.5 | 97.5 | 95 | 31,874 |
| December 12, 2025 | 96 | 96.4 | 96.4 | 97.1 | 94.4 | 58,460 |
| December 11, 2025 | 97.8 | 95.8 | 95.8 | 97.8 | 94.8 | 86,219 |
| December 10, 2025 | 97.8 | 97.2 | 97.2 | 98.6 | 94 | 157,898 |
| December 09, 2025 | 108 | 98 | 98 | 108 | 97.6 | 190,036 |
| December 08, 2025 | 96.6 | 104.6 | 104.6 | 106 | 94.8 | 368,311 |
| December 05, 2025 | 90.9 | 91.4 | 91.4 | 92.5 | 89.2 | 108,280 |
| 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 |