83.90
-0.05(-0.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 87.8 | 88.3 | 88.3 | 88.85 | 87.8 | 65,679 |
| July 02, 2025 | 87.8 | 87.8 | 87.8 | 88 | 86.85 | 82,122 |
| July 01, 2025 | 87.25 | 87.8 | 87.8 | 88.1 | 87 | 73,679 |
| June 30, 2025 | 86.3 | 86.85 | 86.85 | 87.05 | 86.3 | 94,615 |
| June 27, 2025 | 86.55 | 86.3 | 86.3 | 86.95 | 86.25 | 35,289 |
| June 26, 2025 | 86.1 | 86.65 | 86.65 | 86.75 | 86.1 | 68,775 |
| June 25, 2025 | 86.35 | 86.15 | 86.15 | 86.9 | 85.9 | 58,102 |
| June 24, 2025 | 86.55 | 86.3 | 86.3 | 87.25 | 86.25 | 88,133 |
| June 23, 2025 | 85.3 | 86.75 | 86.75 | 86.8 | 85.25 | 76,492 |
| June 20, 2025 | 86.15 | 86.05 | 86.05 | 87.1 | 85.9 | 139,280 |
| June 19, 2025 | 85.8 | 86.15 | 86.15 | 86.65 | 85.55 | 59,122 |
| June 18, 2025 | 85.95 | 85.9 | 85.9 | 86.55 | 85.7 | 60,337 |
| June 17, 2025 | 85.85 | 85.8 | 85.8 | 86.05 | 85.25 | 74,406 |
| June 16, 2025 | 85.4 | 86.3 | 86.3 | 86.55 | 84.95 | 127,809 |
| June 13, 2025 | 85.5 | 85.75 | 85.75 | 86.2 | 85.3 | 114,213 |
| June 12, 2025 | 86.05 | 86.1 | 86.1 | 86.25 | 85.7 | 101,759 |
| June 11, 2025 | 85.8 | 85.65 | 85.65 | 86.05 | 85.2 | 61,618 |
| June 10, 2025 | 86.05 | 85.65 | 85.65 | 86.55 | 85.6 | 60,079 |
| June 06, 2025 | 86.7 | 86 | 86 | 86.95 | 86 | 75,336 |
| June 05, 2025 | 86.1 | 86.6 | 86.6 | 86.6 | 85.7 | 63,972 |
| June 04, 2025 | 86.15 | 86 | 86 | 86.3 | 85.3 | 74,484 |
| June 03, 2025 | 86.95 | 85.6 | 85.6 | 86.95 | 85.6 | 74,910 |
| June 02, 2025 | 85.9 | 86.65 | 86.65 | 86.8 | 85.55 | 81,836 |
| May 30, 2025 | 87.25 | 85.2 | 85.2 | 87.45 | 84 | 320,651 |
| May 28, 2025 | 87.65 | 87.25 | 87.25 | 87.85 | 87 | 74,996 |
| May 27, 2025 | 89.25 | 87.8 | 87.8 | 89.35 | 87.8 | 129,313 |
| May 26, 2025 | 88.75 | 89.05 | 89.05 | 89.3 | 88.7 | 46,440 |
| May 23, 2025 | 88.05 | 88.7 | 88.7 | 88.7 | 87.85 | 91,760 |
| May 22, 2025 | 89 | 88.25 | 88.25 | 89 | 87.65 | 72,634 |
| May 21, 2025 | 88 | 88.5 | 88.5 | 88.5 | 87.8 | 57,877 |
