70.20
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.2 | 70.2 | 70.2 | 70.8 | 70.2 | 1,097 |
| August 15, 2025 | 70.8 | 70.2 | 70.2 | 70.8 | 70.2 | 1,658 |
| August 14, 2025 | 71.6 | 71.4 | 71.4 | 71.8 | 71 | 1,963 |
| August 13, 2025 | 72 | 72 | 72 | 72.6 | 71.2 | 1,681 |
| August 12, 2025 | 73 | 72.6 | 72.6 | 73.8 | 72.4 | 2,638 |
| August 11, 2025 | 73.4 | 73.4 | 73.4 | 73.4 | 73.4 | 3 |
| August 08, 2025 | 73.8 | 73.6 | 73.6 | 73.8 | 73 | 196 |
| August 07, 2025 | 74 | 73.4 | 73.4 | 74 | 73.4 | 267 |
| August 06, 2025 | 74 | 73.4 | 73.4 | 74.6 | 73.4 | 2,498 |
| August 05, 2025 | 73.6 | 74.2 | 74.2 | 74.2 | 73.6 | 275 |
| August 04, 2025 | 75 | 73.8 | 73.8 | 75.6 | 73.8 | 1,580 |
| July 31, 2025 | 76 | 75.6 | 75.6 | 76.6 | 75.6 | 1,453 |
| July 30, 2025 | 75.8 | 75.2 | 75.2 | 75.8 | 75.2 | 480 |
| July 29, 2025 | 77 | 76.2 | 76.2 | 77 | 76.2 | 802 |
| July 28, 2025 | 76 | 76.4 | 76.4 | 76.4 | 75.6 | 302 |
| July 25, 2025 | 77 | 76.8 | 76.8 | 77 | 76.4 | 170 |
| July 24, 2025 | 76.4 | 77 | 77 | 77 | 75.6 | 881 |
| July 23, 2025 | 75 | 77 | 77 | 77.4 | 75 | 747 |
| July 22, 2025 | 76.8 | 75 | 75 | 76.8 | 74.6 | 1,929 |
| July 21, 2025 | 77 | 77 | 77 | 77.4 | 77 | 2,486 |
| July 18, 2025 | 80 | 77.4 | 77.4 | 80 | 77 | 1,775 |
| July 17, 2025 | 76.2 | 80.4 | 80.4 | 80.4 | 76.2 | 2,429 |
| July 16, 2025 | 76 | 76 | 76 | 76.2 | 76 | 270 |
| July 15, 2025 | 74.4 | 76.2 | 76.2 | 76.2 | 74.4 | 944 |
| July 14, 2025 | 74.8 | 73.8 | 73.8 | 75.6 | 73.8 | 1,510 |
| July 11, 2025 | 75.2 | 74.8 | 74.8 | 75.6 | 74.8 | 1,154 |
| July 10, 2025 | 73.8 | 75.8 | 75.8 | 75.8 | 73.8 | 921 |
| July 09, 2025 | 73.4 | 74 | 74 | 74 | 72.8 | 1,233 |
| July 08, 2025 | 74 | 74 | 74 | 74 | 73.8 | 398 |
| July 07, 2025 | 73.8 | 74 | 74 | 74 | 73.8 | 363 |
| July 04, 2025 | 73.8 | 74 | 74 | 74 | 73.8 | 200 |
| July 03, 2025 | 74 | 73.8 | 73.8 | 74 | 73.8 | 22 |
| July 02, 2025 | 73.8 | 74 | 74 | 74 | 73.8 | 209 |
| July 01, 2025 | 73.8 | 73.8 | 73.8 | 74 | 73 | 1,094 |
| June 30, 2025 | 73.8 | 74 | 74 | 74 | 73.8 | 678 |
| June 27, 2025 | 72.6 | 73.4 | 73.4 | 73.6 | 72.6 | 1,316 |
| June 26, 2025 | 73.2 | 72.4 | 72.4 | 73.6 | 72.4 | 225 |
| June 25, 2025 | 73.4 | 73 | 73 | 73.4 | 73 | 84 |
| June 24, 2025 | 72.6 | 72.8 | 72.8 | 73 | 72.6 | 629 |
| June 23, 2025 | 72.8 | 71.8 | 71.8 | 72.8 | 71 | 1,091 |
| June 20, 2025 | 70.8 | 73.4 | 73.4 | 73.8 | 70.8 | 3,804 |
| June 19, 2025 | 71 | 70.4 | 70.4 | 71.6 | 70.4 | 544 |
| June 18, 2025 | 71.6 | 70.4 | 70.4 | 71.6 | 70.4 | 189 |
| June 17, 2025 | 71.6 | 72 | 72 | 72 | 71.2 | 367 |
| June 16, 2025 | 72.4 | 72.2 | 72.2 | 72.6 | 72.2 | 1,335 |
| June 13, 2025 | 73 | 72.4 | 72.4 | 73 | 72.2 | 333 |
| June 12, 2025 | 73.6 | 73 | 73 | 73.6 | 72 | 1,127 |
| June 11, 2025 | 72.6 | 72.2 | 72.2 | 72.6 | 72.2 | 37 |
| June 10, 2025 | 71 | 72 | 72 | 72 | 71 | 1,401 |
| June 06, 2025 | 70.6 | 70.4 | 70.4 | 70.6 | 70.4 | 510 |
| June 05, 2025 | 69.8 | 70 | 70 | 70.2 | 69.8 | 1,956 |
| June 04, 2025 | 69.4 | 69.2 | 69.2 | 69.8 | 69 | 3,499 |
| June 03, 2025 | 70 | 69.4 | 69.4 | 70 | 69.4 | 1,210 |
| June 02, 2025 | 69.8 | 69.4 | 69.4 | 70 | 69.4 | 152 |
| May 30, 2025 | 69.4 | 69.2 | 69.2 | 69.4 | 69.2 | 24 |
| May 28, 2025 | 69 | 68.8 | 68.8 | 69.8 | 68.8 | 1,946 |
| May 27, 2025 | 69 | 69.6 | 69.6 | 69.8 | 69 | 656 |
| May 26, 2025 | 68 | 69 | 69 | 69 | 68 | 879 |
| May 23, 2025 | 68 | 68.4 | 68.4 | 68.6 | 67.8 | 486 |
| May 22, 2025 | 67.2 | 68 | 68 | 68 | 67 | 1,807 |