61.40
-0.4(-0.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 61.8 | 61.4 | 61.4 | 62.5 | 60.8 | 53,386 |
| January 13, 2026 | 62.9 | 61.8 | 61.8 | 62.9 | 61.4 | 51,805 |
| January 12, 2026 | 64.5 | 62.6 | 62.6 | 64.5 | 62.5 | 55,436 |
| January 09, 2026 | 64.5 | 64 | 64 | 65.1 | 63.5 | 43,434 |
| January 08, 2026 | 65.3 | 64.6 | 64.6 | 65.7 | 63.8 | 59,507 |
| January 07, 2026 | 63.9 | 65 | 65 | 65 | 63.2 | 44,776 |
| January 06, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 62.7 | 35,138 |
| January 05, 2026 | 64.9 | 64.2 | 64.2 | 64.9 | 62.1 | 35,469 |
| December 30, 2025 | 64 | 64.4 | 64.4 | 64.4 | 63.2 | 16,355 |
| December 29, 2025 | 63.8 | 64.1 | 64.1 | 64.2 | 62.8 | 27,263 |
| December 23, 2025 | 63.5 | 63.8 | 63.8 | 64 | 63.2 | 25,601 |
| December 22, 2025 | 63.9 | 63.7 | 63.7 | 64.3 | 63 | 27,610 |
| December 19, 2025 | 64 | 63.3 | 63.3 | 64 | 62.7 | 12,245 |
| December 18, 2025 | 63.7 | 64 | 64 | 65.1 | 63.4 | 62,137 |
| December 17, 2025 | 64.6 | 63.6 | 63.6 | 64.6 | 63.3 | 347,824 |
| December 16, 2025 | 66.5 | 65.1 | 65.1 | 66.5 | 64.7 | 56,534 |
| December 15, 2025 | 65.7 | 66 | 66 | 66.7 | 65.3 | 45,998 |
| December 12, 2025 | 65.2 | 65.5 | 65.5 | 66.7 | 65.2 | 32,598 |
| December 11, 2025 | 65.2 | 64.9 | 64.9 | 65.7 | 64.7 | 44,934 |
| December 10, 2025 | 64.7 | 65.2 | 65.2 | 65.6 | 64.7 | 33,512 |
| December 09, 2025 | 66.4 | 64.9 | 64.9 | 66.7 | 64.9 | 48,152 |
| December 08, 2025 | 66.7 | 66.3 | 66.3 | 66.8 | 66.2 | 41,747 |
| December 05, 2025 | 65.9 | 66.3 | 66.3 | 66.7 | 65.9 | 43,295 |
| December 04, 2025 | 66.5 | 66 | 66 | 66.7 | 65.3 | 31,486 |
| December 03, 2025 | 66 | 66.3 | 66.3 | 66.8 | 65.8 | 45,825 |
| December 02, 2025 | 66.1 | 65.6 | 65.6 | 67 | 65.6 | 40,432 |
| December 01, 2025 | 65.3 | 65.9 | 65.9 | 66 | 65.2 | 50,785 |
| November 28, 2025 | 65.7 | 66.1 | 66.1 | 66.2 | 65.3 | 53,195 |
| November 27, 2025 | 64.6 | 65.8 | 65.8 | 66.4 | 64 | 74,128 |
| November 26, 2025 | 63.5 | 64.6 | 64.6 | 65.1 | 62.8 | 119,489 |
| November 25, 2025 | 62.1 | 62.8 | 62.8 | 62.8 | 61.2 | 50,992 |
| November 24, 2025 | 60.4 | 62.5 | 62.5 | 62.5 | 60.3 | 132,888 |
| November 21, 2025 | 59.9 | 60.3 | 60.3 | 60.6 | 59.8 | 39,778 |
| November 20, 2025 | 60.5 | 61 | 61 | 62.2 | 60.5 | 42,466 |
| November 19, 2025 | 60 | 60.3 | 60.3 | 60.8 | 59.9 | 73,894 |
| November 18, 2025 | 61 | 60.1 | 60.1 | 61.3 | 60 | 61,687 |
| November 17, 2025 | 62.1 | 61.7 | 61.7 | 62.3 | 61.5 | 66,294 |
| November 14, 2025 | 62.8 | 62.3 | 62.3 | 62.8 | 61.6 | 35,602 |
| November 13, 2025 | 63.5 | 63 | 63 | 64.4 | 63 | 34,250 |
| November 12, 2025 | 63.9 | 63.7 | 63.7 | 64.4 | 63.4 | 88,774 |
| November 11, 2025 | 64.5 | 64 | 64 | 64.5 | 63.8 | 47,309 |
| November 10, 2025 | 65 | 64.3 | 64.3 | 65 | 64.1 | 32,476 |
| November 07, 2025 | 63.5 | 64.6 | 64.6 | 64.7 | 63 | 55,229 |
| November 06, 2025 | 64.1 | 63.4 | 63.4 | 64.6 | 63.1 | 84,923 |
| November 05, 2025 | 65 | 64.6 | 64.6 | 65.6 | 64.5 | 41,514 |
| November 04, 2025 | 65 | 65.2 | 65.2 | 65.2 | 64.2 | 56,585 |
| November 03, 2025 | 68.5 | 65.1 | 65.1 | 68.5 | 64.6 | 104,644 |
| October 31, 2025 | 69.2 | 68.6 | 68.6 | 69.8 | 68.4 | 40,341 |
| October 30, 2025 | 70 | 69.4 | 69.4 | 70.7 | 67.9 | 42,243 |
| October 29, 2025 | 69.4 | 69.9 | 69.9 | 70.3 | 68.1 | 39,578 |
| October 28, 2025 | 69.5 | 68.5 | 68.5 | 69.6 | 68 | 128,910 |
| October 27, 2025 | 69.5 | 69.8 | 69.8 | 70.9 | 69.5 | 64,300 |
| October 24, 2025 | 70.7 | 69.3 | 69.3 | 71.7 | 69.3 | 89,950 |
| October 23, 2025 | 68.6 | 68.4 | 68.4 | 68.9 | 68.4 | 58,670 |
| October 22, 2025 | 69.1 | 69.4 | 68.48 | 69.7 | 68.7 | 52,750 |
| October 21, 2025 | 69 | 69.3 | 68.38 | 69.5 | 68.7 | 31,830 |
| October 20, 2025 | 68.5 | 69.2 | 68.28 | 69.2 | 68.2 | 57,390 |
| October 17, 2025 | 68.7 | 68.5 | 67.59 | 68.7 | 67.2 | 66,850 |
| October 16, 2025 | 69.3 | 69.4 | 68.48 | 69.4 | 68.5 | 40,780 |
| October 15, 2025 | 70 | 69.4 | 68.48 | 70.4 | 68.7 | 80,330 |