67.20
+0.6(+0.90%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 67 | 67.2 | 67.2 | 67.2 | 66 | 571 |
| December 22, 2025 | 65.6 | 66.6 | 66.6 | 67.4 | 65.6 | 548 |
| December 19, 2025 | 63.6 | 65.8 | 65.8 | 65.8 | 63.4 | 1,520 |
| December 18, 2025 | 64.2 | 64.2 | 64.2 | 64.2 | 63.8 | 2,195 |
| December 17, 2025 | 65 | 64.8 | 64.8 | 65 | 63.8 | 1,063 |
| December 16, 2025 | 65.4 | 65.6 | 65.6 | 65.6 | 64.2 | 1,456 |
| December 15, 2025 | 65.8 | 65.6 | 65.6 | 66.8 | 65.6 | 1,606 |
| December 12, 2025 | 67.6 | 66.4 | 66.4 | 67.6 | 66.4 | 440 |
| December 11, 2025 | 69.8 | 67.6 | 67.6 | 69.8 | 67 | 1,314 |
| December 10, 2025 | 70.2 | 69.8 | 69.8 | 70.8 | 69.2 | 2,964 |
| December 09, 2025 | 70.2 | 69.6 | 69.6 | 70.2 | 68.6 | 718 |
| December 08, 2025 | 70.2 | 69.8 | 69.8 | 70.2 | 68 | 1,596 |
| December 05, 2025 | 71 | 70.8 | 70.8 | 71.4 | 69.6 | 1,337 |
| December 04, 2025 | 66.2 | 70.4 | 70.4 | 70.4 | 66.2 | 1,043 |
| December 03, 2025 | 68.2 | 65.8 | 65.8 | 68.2 | 64.6 | 950 |
| December 02, 2025 | 68.8 | 68.6 | 68.6 | 69 | 68.6 | 210 |
| December 01, 2025 | 68.6 | 69 | 69 | 69 | 68 | 926 |
| November 28, 2025 | 69.4 | 69.2 | 69.2 | 70 | 68.6 | 2,173 |
| November 27, 2025 | 65.2 | 68.8 | 68.8 | 68.8 | 65.2 | 2,145 |
| November 26, 2025 | 69.8 | 70.6 | 70.6 | 70.6 | 69.8 | 614 |
| November 25, 2025 | 69.6 | 70.2 | 70.2 | 70.2 | 69.2 | 520 |
| November 24, 2025 | 69.4 | 70 | 70 | 70 | 69.4 | 896 |
| November 21, 2025 | 69.4 | 69.4 | 69.4 | 69.4 | 68 | 878 |
| November 20, 2025 | 69.6 | 70 | 70 | 70 | 69.2 | 624 |
| November 19, 2025 | 69.2 | 69.6 | 69.6 | 69.6 | 69 | 755 |
| November 18, 2025 | 69.6 | 69.6 | 69.6 | 69.6 | 69.4 | 455 |
| November 17, 2025 | 70 | 69.6 | 69.6 | 70 | 69.4 | 189 |
| November 14, 2025 | 69.4 | 69.8 | 69.8 | 69.8 | 69.4 | 6 |
| November 13, 2025 | 68 | 70 | 70 | 70 | 68 | 3,836 |
| November 12, 2025 | 68.4 | 67.8 | 67.8 | 68.4 | 67.2 | 444 |
| November 11, 2025 | 67.4 | 67.8 | 67.8 | 67.8 | 67 | 766 |
| November 10, 2025 | 67.6 | 67.4 | 67.4 | 67.6 | 67 | 151 |
| November 07, 2025 | 67.4 | 67.6 | 67.6 | 67.6 | 67.2 | 182 |
| November 06, 2025 | 67.6 | 67.8 | 67.8 | 67.8 | 67.4 | 259 |
| November 05, 2025 | 68.8 | 68.2 | 68.2 | 68.8 | 68.2 | 317 |
| November 04, 2025 | 69.6 | 68.6 | 68.6 | 69.6 | 67 | 1,572 |
| November 03, 2025 | 70 | 69.8 | 69.8 | 70.4 | 69.4 | 1,568 |
| October 31, 2025 | 69.8 | 70 | 70 | 70 | 69.6 | 559 |
| October 30, 2025 | 69.4 | 70.2 | 70.2 | 70.2 | 68.8 | 500 |
| October 29, 2025 | 70.2 | 69.4 | 69.4 | 70.8 | 69.4 | 2,895 |
| October 28, 2025 | 69 | 69.6 | 69.6 | 69.6 | 69 | 317 |
| October 27, 2025 | 69.2 | 68.8 | 68.8 | 69.2 | 67.8 | 3,349 |
| October 24, 2025 | 69.8 | 69.2 | 69.2 | 70.2 | 68.8 | 3,277 |
| October 23, 2025 | 68.6 | 69.8 | 69.8 | 69.8 | 68.6 | 99 |
| October 22, 2025 | 70.6 | 68 | 68 | 70.6 | 68 | 2,945 |
| October 21, 2025 | 70.6 | 70.6 | 70.6 | 71.4 | 70.6 | 321 |
| October 20, 2025 | 70.2 | 70 | 70 | 70.6 | 69.8 | 1,557 |
| October 17, 2025 | 70.6 | 70.2 | 70.2 | 70.6 | 70 | 255 |
| October 16, 2025 | 71.2 | 71 | 71 | 71.2 | 70 | 988 |
| October 15, 2025 | 72.4 | 71.6 | 71.6 | 72.4 | 71.2 | 295 |
| October 14, 2025 | 72.2 | 72.4 | 72.4 | 72.4 | 72.2 | 18 |
| October 13, 2025 | 72.2 | 72.2 | 72.2 | 72.2 | 72.2 | 110 |
| October 10, 2025 | 72.4 | 71.8 | 71.8 | 72.4 | 71.6 | 100 |
| October 09, 2025 | 72.2 | 72.4 | 72.4 | 72.4 | 72.2 | 30 |
| October 08, 2025 | 72 | 71.8 | 71.8 | 72.4 | 71.2 | 323 |
| October 07, 2025 | 72 | 72.6 | 72.6 | 72.6 | 72 | 126 |
| October 06, 2025 | 71.8 | 72 | 72 | 72.6 | 71.8 | 164 |
| October 03, 2025 | 72.2 | 71.6 | 71.6 | 72.2 | 71.2 | 576 |
| October 02, 2025 | 72 | 71.8 | 71.8 | 72 | 71.8 | 11 |
| October 01, 2025 | 72.2 | 71.4 | 71.4 | 72.2 | 71.4 | 205 |