64.60
+1.2(+1.89%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 69.9 | 70.2 | 69.27 | 70.2 | 68.7 | 46,900 |
| October 13, 2025 | 70.8 | 70.1 | 69.17 | 70.9 | 69.7 | 51,660 |
| October 10, 2025 | 71 | 70.4 | 69.47 | 71.6 | 70.3 | 43,150 |
| October 09, 2025 | 71.9 | 71.1 | 70.16 | 72.2 | 71 | 36,770 |
| October 08, 2025 | 72.1 | 71.7 | 70.75 | 72.2 | 70.8 | 48,640 |
| October 07, 2025 | 72.6 | 71.9 | 70.95 | 72.9 | 71.9 | 36,150 |
| October 06, 2025 | 71.5 | 72.6 | 71.64 | 72.6 | 71.5 | 55,440 |
| October 03, 2025 | 71.4 | 71.5 | 70.55 | 72.9 | 71.4 | 48,230 |
| October 02, 2025 | 71.5 | 71.1 | 70.16 | 71.8 | 71 | 51,480 |
| October 01, 2025 | 73 | 71.2 | 70.26 | 73 | 71.2 | 59,130 |
| September 30, 2025 | 71.9 | 73 | 72.03 | 73 | 71.2 | 113,780 |
| September 29, 2025 | 71.3 | 72.1 | 71.14 | 72.1 | 71.1 | 46,950 |
| September 26, 2025 | 70.7 | 71.2 | 70.26 | 72 | 70.7 | 47,940 |
| September 25, 2025 | 71.5 | 71 | 70.06 | 71.5 | 70.5 | 34,640 |
| September 24, 2025 | 72.8 | 71.8 | 70.85 | 72.8 | 71.7 | 48,920 |
| September 23, 2025 | 73.9 | 72.9 | 71.93 | 74.3 | 72.8 | 36,870 |
| September 22, 2025 | 73.5 | 73.7 | 72.72 | 73.8 | 73.1 | 44,210 |
| September 19, 2025 | 74.5 | 73.5 | 72.53 | 74.8 | 73.5 | 68,440 |
| September 18, 2025 | 74 | 74.5 | 73.51 | 75.1 | 73.9 | 52,050 |
| September 17, 2025 | 73.7 | 73.9 | 72.92 | 74.5 | 73.5 | 41,460 |
| September 16, 2025 | 74.6 | 74 | 73.02 | 74.8 | 73.6 | 60,930 |
| September 15, 2025 | 73.7 | 74.3 | 73.32 | 74.9 | 73.6 | 38,260 |
| September 12, 2025 | 74 | 74.3 | 73.32 | 74.8 | 73.7 | 47,540 |
| September 11, 2025 | 74.3 | 74.4 | 73.41 | 75.2 | 73.4 | 69,320 |
| September 10, 2025 | 72 | 71.9 | 70.95 | 72.4 | 71.4 | 47,510 |
| September 09, 2025 | 71.7 | 71.5 | 70.55 | 71.9 | 70.6 | 55,830 |
| September 08, 2025 | 71.1 | 71.6 | 70.65 | 71.6 | 70.7 | 49,680 |
| September 05, 2025 | 71.7 | 71.2 | 70.26 | 72.1 | 70.4 | 47,920 |
| September 04, 2025 | 72 | 71.3 | 70.36 | 74 | 71.1 | 70,300 |
| September 03, 2025 | 70.1 | 69.4 | 68.48 | 70.8 | 68.2 | 111,600 |
| September 02, 2025 | 75 | 69 | 68.09 | 77 | 68.7 | 195,730 |
| September 01, 2025 | 74.2 | 74.5 | 73.51 | 74.5 | 73.5 | 48,030 |
| August 29, 2025 | 74.6 | 74.4 | 73.41 | 74.8 | 73.9 | 48,550 |
| August 28, 2025 | 73.9 | 74 | 73.02 | 74.4 | 73.4 | 24,310 |
| August 27, 2025 | 74.6 | 74.2 | 73.22 | 74.6 | 72.9 | 63,970 |
| August 26, 2025 | 73.6 | 74.4 | 73.41 | 74.7 | 73.4 | 51,680 |
| August 25, 2025 | 75.7 | 74 | 73.02 | 75.7 | 72.9 | 50,940 |
| August 22, 2025 | 75.7 | 76.1 | 75.09 | 76.3 | 74.9 | 26,430 |
| August 21, 2025 | 75.7 | 75.5 | 74.5 | 76.3 | 75.5 | 61,970 |
| August 20, 2025 | 76.5 | 75.7 | 74.7 | 76.7 | 75.7 | 36,130 |
| August 19, 2025 | 77.1 | 76.5 | 75.49 | 77.2 | 76.4 | 43,620 |
| August 18, 2025 | 77.6 | 77 | 75.98 | 77.6 | 76 | 30,760 |