71.80
+1(+1.41%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 73 | 70.8 | 70.8 | 73 | 70.8 | 1,415 |
September 25, 2025 | 74.2 | 73 | 73 | 74.4 | 73 | 882 |
September 24, 2025 | 75 | 74.8 | 74.8 | 75 | 74 | 793 |
September 23, 2025 | 74.6 | 75.6 | 75.6 | 75.6 | 74.6 | 522 |
September 22, 2025 | 74.8 | 74 | 74 | 74.8 | 74 | 708 |
September 19, 2025 | 74.8 | 75.4 | 75.4 | 75.4 | 74.8 | 2,069 |
September 18, 2025 | 74.8 | 74.6 | 74.6 | 74.8 | 74 | 473 |
September 17, 2025 | 73.8 | 74.6 | 74.6 | 74.6 | 73.8 | 120 |
September 16, 2025 | 73.6 | 73.2 | 73.2 | 73.8 | 73.2 | 276 |
September 15, 2025 | 74.6 | 73 | 73 | 75 | 73 | 386 |
September 12, 2025 | 74 | 74.6 | 74.6 | 75 | 74 | 1,030 |
September 11, 2025 | 74 | 73.4 | 73.4 | 74 | 73.4 | 110 |
September 10, 2025 | 73.6 | 73.8 | 73.8 | 73.8 | 73.6 | 19 |
September 09, 2025 | 73.4 | 73 | 73 | 73.6 | 73 | 249 |
September 08, 2025 | 74 | 72.8 | 72.8 | 74 | 72.2 | 1,049 |
September 05, 2025 | 72.4 | 73.4 | 73.4 | 73.4 | 72.2 | 391 |
September 04, 2025 | 71 | 72 | 72 | 72 | 71 | 1,084 |
September 03, 2025 | 70 | 71.2 | 71.2 | 71.2 | 70 | 334 |
September 02, 2025 | 69.4 | 69.4 | 69.4 | 69.6 | 69 | 260 |
September 01, 2025 | 68.6 | 69 | 69 | 69 | 68.6 | 290 |
August 29, 2025 | 69.2 | 68.6 | 68.6 | 69.4 | 68.6 | 247 |
August 28, 2025 | 68.2 | 68.8 | 68.8 | 68.8 | 68.2 | 73 |
August 27, 2025 | 68.8 | 68.6 | 68.6 | 68.8 | 68.6 | 140 |
August 26, 2025 | 69.2 | 68.2 | 68.2 | 69.4 | 68.2 | 2,841 |
August 25, 2025 | 69.4 | 69.2 | 69.2 | 69.8 | 69.2 | 350 |
August 22, 2025 | 69.6 | 69.6 | 69.6 | 70 | 69.6 | 146 |
August 21, 2025 | 70 | 69.8 | 69.8 | 70.2 | 69.6 | 1,163 |
August 20, 2025 | 68.4 | 70 | 70 | 70 | 68 | 1,303 |
August 19, 2025 | 70 | 68.8 | 68.8 | 70.6 | 68.8 | 1,589 |
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 |