65.90
+0.3(+0.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 61.5 | 63.6 | 63.6 | 63.6 | 60.9 | 28,655 |
| July 23, 2025 | 64.4 | 61 | 61 | 65.2 | 59.9 | 38,752 |
| July 22, 2025 | 62.2 | 62.7 | 62.7 | 63.7 | 61.7 | 32,145 |
| July 21, 2025 | 61.4 | 62 | 62 | 62 | 60.9 | 14,496 |
| July 18, 2025 | 62 | 61.2 | 61.2 | 62.2 | 60.5 | 23,661 |
| July 17, 2025 | 62.8 | 62 | 62 | 62.8 | 61 | 31,804 |
| July 16, 2025 | 62 | 62.3 | 62.3 | 63 | 61.9 | 19,652 |
| July 15, 2025 | 60.2 | 62 | 62 | 62.5 | 60.2 | 20,660 |
| July 14, 2025 | 61.6 | 61.4 | 61.4 | 61.7 | 60.8 | 8,684 |
| July 11, 2025 | 63 | 62.1 | 62.1 | 63 | 61.5 | 14,008 |
| July 10, 2025 | 62.2 | 62.4 | 62.4 | 62.4 | 61.3 | 16,159 |
| July 09, 2025 | 61.6 | 61.7 | 61.7 | 61.7 | 60.7 | 11,684 |
| July 08, 2025 | 61.5 | 62 | 62 | 62 | 60.8 | 13,109 |
| July 07, 2025 | 61.9 | 61.1 | 61.1 | 62.3 | 60.5 | 16,070 |
| July 04, 2025 | 59.4 | 62 | 62 | 62.2 | 58.9 | 51,800 |
| July 03, 2025 | 59.8 | 59.3 | 59.3 | 60.4 | 58.9 | 23,003 |
| July 02, 2025 | 59.9 | 59.3 | 59.3 | 59.9 | 57.1 | 24,063 |
| July 01, 2025 | 58 | 58.7 | 58.7 | 61.3 | 56.8 | 57,066 |
| June 30, 2025 | 56.7 | 56.9 | 56.9 | 59 | 56.4 | 33,988 |
| June 27, 2025 | 57 | 56.9 | 56.9 | 57.7 | 56.6 | 12,166 |
| June 26, 2025 | 56.6 | 56.7 | 56.7 | 56.8 | 56.3 | 8,692 |
| June 25, 2025 | 57 | 56.5 | 56.5 | 57.7 | 56.5 | 12,547 |
| June 24, 2025 | 57.2 | 57.2 | 57.2 | 58.1 | 56.9 | 17,812 |
| June 23, 2025 | 55.2 | 56.3 | 56.3 | 56.3 | 55 | 17,488 |
| June 20, 2025 | 56.4 | 55.8 | 55.8 | 56.7 | 55.8 | 51,800 |
| June 19, 2025 | 56 | 56.3 | 56.3 | 56.7 | 56 | 6,409 |
| June 18, 2025 | 58 | 57.1 | 57.1 | 58 | 56.8 | 14,444 |
| June 17, 2025 | 59.2 | 58.4 | 58.4 | 59.2 | 58 | 18,184 |
| June 16, 2025 | 58.1 | 58.8 | 58.8 | 59.5 | 58.1 | 17,266 |
| June 13, 2025 | 59 | 59 | 59 | 60.1 | 59 | 23,026 |