84.85
+0.3(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 84.45 | 84.85 | 84.85 | 85.25 | 84.35 | 53,852 |
| September 25, 2025 | 84.35 | 84.55 | 84.55 | 85.25 | 83.9 | 52,443 |
| September 24, 2025 | 84.75 | 84.55 | 84.55 | 85.35 | 84.55 | 75,192 |
| September 23, 2025 | 85.2 | 84.65 | 84.65 | 85.4 | 84.65 | 87,172 |
| September 22, 2025 | 85 | 85 | 85 | 85.85 | 84.4 | 70,057 |
| September 19, 2025 | 84.35 | 84.6 | 84.6 | 85 | 83.4 | 680,549 |
| September 18, 2025 | 85.55 | 84.75 | 84.75 | 85.55 | 84.2 | 83,758 |
| September 17, 2025 | 85.6 | 85.7 | 85.7 | 86.3 | 85.5 | 70,089 |
| September 16, 2025 | 86.85 | 85.8 | 85.8 | 87 | 84.8 | 103,838 |
| September 15, 2025 | 87.15 | 87 | 87 | 88.15 | 87 | 61,722 |
| September 12, 2025 | 87 | 87.6 | 87.6 | 88.1 | 87 | 70,684 |
| September 11, 2025 | 85.85 | 86.85 | 86.85 | 86.95 | 85.8 | 45,068 |
| September 10, 2025 | 87.55 | 85.7 | 85.7 | 87.95 | 85.7 | 106,215 |
| September 09, 2025 | 87.65 | 87.35 | 87.35 | 87.9 | 86.85 | 91,982 |
| September 08, 2025 | 88 | 87.85 | 87.85 | 88.25 | 87.55 | 57,169 |
| September 05, 2025 | 88.6 | 88.05 | 88.05 | 88.65 | 87.55 | 57,455 |
| September 04, 2025 | 87.4 | 88.35 | 88.35 | 88.65 | 87.4 | 61,483 |
| September 03, 2025 | 86 | 87.1 | 87.1 | 87.1 | 85.85 | 88,391 |
| September 02, 2025 | 85.7 | 85.65 | 85.65 | 86 | 85.4 | 58,838 |
| September 01, 2025 | 85.35 | 86 | 86 | 86.2 | 85.35 | 44,805 |
| August 29, 2025 | 85.9 | 85.7 | 85.7 | 86.4 | 85.55 | 61,240 |
| August 28, 2025 | 85 | 85.65 | 85.65 | 85.8 | 85 | 74,878 |
| August 27, 2025 | 84.45 | 84.95 | 84.95 | 85.15 | 84.1 | 59,309 |
| August 26, 2025 | 84.65 | 84.6 | 84.6 | 85.1 | 84.25 | 74,899 |
| August 25, 2025 | 85.1 | 84.5 | 84.5 | 85.1 | 83.9 | 59,046 |
| August 22, 2025 | 85.25 | 85.15 | 85.15 | 85.85 | 85 | 45,705 |
| August 21, 2025 | 85 | 85.7 | 85.7 | 85.7 | 84.75 | 65,868 |
| August 20, 2025 | 84.35 | 85.15 | 85.15 | 85.4 | 84.05 | 77,090 |
| August 19, 2025 | 84 | 84.2 | 84.2 | 84.35 | 83.6 | 49,778 |
| August 18, 2025 | 84.05 | 83.9 | 83.9 | 84.5 | 83.65 | 49,245 |
| August 15, 2025 | 86.35 | 83.6 | 83.6 | 86.45 | 83.6 | 67,480 |
| August 14, 2025 | 86.35 | 86.35 | 86.35 | 86.8 | 85.9 | 85,149 |
| August 13, 2025 | 85.75 | 86 | 86 | 86.1 | 85.35 | 52,950 |
| August 12, 2025 | 86.05 | 85.45 | 85.45 | 86.05 | 85.25 | 53,021 |
| August 11, 2025 | 84.6 | 85.65 | 85.65 | 86.2 | 84.6 | 50,908 |
| August 08, 2025 | 85.2 | 84.35 | 84.35 | 85.2 | 83.65 | 79,956 |
| August 07, 2025 | 89.95 | 85.55 | 85.55 | 89.95 | 84.25 | 118,055 |
| August 06, 2025 | 86.2 | 85.8 | 85.8 | 86.4 | 85.45 | 69,054 |
| August 05, 2025 | 87.1 | 86.35 | 86.35 | 87.25 | 86.35 | 69,187 |
| August 04, 2025 | 85.7 | 87.15 | 87.15 | 87.15 | 85.4 | 89,859 |
| July 31, 2025 | 87.45 | 86.4 | 86.4 | 87.55 | 86.3 | 84,382 |
| July 30, 2025 | 87.95 | 87.1 | 87.1 | 87.95 | 86.85 | 44,077 |
| July 29, 2025 | 86.5 | 87.95 | 87.95 | 87.95 | 86.5 | 45,057 |
| July 28, 2025 | 87.9 | 87 | 87 | 88.25 | 86.8 | 57,033 |
| July 25, 2025 | 88.25 | 87.7 | 87.7 | 88.3 | 87.25 | 93,049 |
| July 24, 2025 | 88.5 | 88.45 | 88.45 | 88.9 | 88 | 41,124 |
| July 23, 2025 | 89.15 | 87.95 | 87.95 | 89.25 | 87.6 | 51,361 |
| July 22, 2025 | 88.8 | 88.9 | 88.9 | 89.15 | 88.4 | 57,200 |
| July 21, 2025 | 89.15 | 89 | 89 | 90.15 | 88.7 | 58,053 |
| July 18, 2025 | 89.2 | 89.5 | 89.5 | 89.6 | 88.8 | 74,171 |
| July 17, 2025 | 88.25 | 89.3 | 89.3 | 89.85 | 88.25 | 88,779 |
| July 16, 2025 | 88.35 | 88.25 | 88.25 | 88.8 | 88 | 61,399 |
| July 15, 2025 | 88.25 | 88.2 | 88.2 | 88.9 | 88 | 75,242 |
| July 14, 2025 | 87.95 | 88.95 | 88.95 | 89.05 | 87.55 | 68,380 |
| July 11, 2025 | 88.35 | 87.65 | 87.65 | 88.35 | 87.25 | 103,949 |
| July 10, 2025 | 88.75 | 88.25 | 88.25 | 88.95 | 87.85 | 79,874 |
| July 09, 2025 | 87.75 | 88.5 | 88.5 | 88.9 | 87.5 | 77,113 |
| July 08, 2025 | 89.1 | 87.65 | 87.65 | 89.1 | 87.65 | 65,862 |
| July 07, 2025 | 88.8 | 88.9 | 88.9 | 89.25 | 88.35 | 55,876 |
| July 04, 2025 | 88.65 | 88.75 | 88.75 | 88.95 | 88 | 69,135 |