65.40
+1.2(+1.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 64.35 | 65.4 | 65.4 | 65.4 | 64.25 | 80,335 |
| September 05, 2025 | 63.05 | 64.2 | 64.2 | 64.85 | 63.05 | 114,022 |
| September 04, 2025 | 62.5 | 62.7 | 62.7 | 62.9 | 62.25 | 83,613 |
| September 03, 2025 | 62.15 | 62.15 | 62.15 | 62.75 | 61.95 | 83,541 |
| September 02, 2025 | 64 | 61.7 | 61.7 | 64.5 | 61.7 | 149,408 |
| September 01, 2025 | 63.65 | 64.05 | 64.05 | 64.6 | 63.65 | 70,292 |
| August 29, 2025 | 64.45 | 63.9 | 63.9 | 64.85 | 63.9 | 110,082 |
| August 28, 2025 | 63.75 | 64.55 | 64.55 | 64.85 | 63.75 | 114,786 |
| August 27, 2025 | 65.2 | 63 | 63 | 65.3 | 62.6 | 145,711 |
| August 26, 2025 | 65.05 | 65.35 | 65.35 | 66.05 | 64.95 | 92,812 |
| August 25, 2025 | 66 | 65.55 | 65.55 | 66.2 | 65.5 | 65,113 |
| August 22, 2025 | 64.4 | 66.05 | 66.05 | 66.1 | 64.4 | 82,558 |
| August 21, 2025 | 65.55 | 64.7 | 64.7 | 65.6 | 64.6 | 63,361 |
| August 20, 2025 | 65.5 | 65.55 | 65.55 | 65.95 | 65.2 | 80,625 |
| August 19, 2025 | 64.45 | 66.05 | 66.05 | 66.15 | 64.45 | 96,962 |
| August 18, 2025 | 65.05 | 64.15 | 64.15 | 65.05 | 63.9 | 81,392 |
| August 15, 2025 | 65.6 | 65.15 | 65.15 | 65.8 | 65.1 | 66,544 |
| August 14, 2025 | 65.4 | 65.25 | 65.25 | 65.8 | 65.25 | 68,914 |
| August 13, 2025 | 66 | 65.2 | 65.2 | 66.1 | 65 | 73,958 |
| August 12, 2025 | 65.2 | 65.8 | 65.8 | 65.8 | 64.85 | 76,217 |
| August 11, 2025 | 65.8 | 64.85 | 64.85 | 65.8 | 64.85 | 77,854 |
| August 08, 2025 | 65.2 | 65.6 | 65.6 | 65.75 | 64.85 | 81,365 |
| August 07, 2025 | 63.8 | 64.95 | 64.95 | 65.35 | 63.8 | 109,440 |
| August 06, 2025 | 63.45 | 64 | 64 | 64.3 | 63.35 | 175,664 |
| August 05, 2025 | 62.95 | 63 | 63 | 63.3 | 62.3 | 148,279 |
| August 04, 2025 | 62.1 | 62.7 | 62.7 | 62.85 | 61.85 | 248,438 |
| July 31, 2025 | 65.35 | 63.95 | 63.95 | 65.85 | 63.95 | 248,254 |
| July 30, 2025 | 63.4 | 65.55 | 65.55 | 66.65 | 63.1 | 222,614 |
| July 29, 2025 | 63.05 | 63.25 | 63.25 | 63.5 | 62.4 | 164,074 |
| July 28, 2025 | 63.5 | 63.05 | 63.05 | 64.1 | 62.8 | 169,375 |
| July 25, 2025 | 62.4 | 62.8 | 62.8 | 62.8 | 61.65 | 143,812 |
| July 24, 2025 | 65.05 | 62.7 | 62.7 | 65.15 | 61.45 | 283,340 |
| July 23, 2025 | 62.45 | 62.95 | 62.95 | 63.8 | 62.4 | 168,887 |
| July 22, 2025 | 62.05 | 61.7 | 61.7 | 62.45 | 61.25 | 123,842 |
| July 21, 2025 | 62.95 | 62.35 | 62.35 | 63.75 | 62.35 | 106,686 |
| July 18, 2025 | 62.9 | 62.75 | 62.75 | 63 | 61.75 | 292,777 |
| July 17, 2025 | 62.5 | 62.15 | 62.15 | 63.05 | 62.05 | 182,160 |
| July 16, 2025 | 63.65 | 62.05 | 62.05 | 63.75 | 61.5 | 230,233 |
| July 15, 2025 | 63.9 | 64.25 | 64.25 | 65.25 | 63.9 | 87,042 |
| July 14, 2025 | 63.65 | 63.85 | 63.85 | 64.25 | 63.55 | 115,382 |
| July 11, 2025 | 64.75 | 64.4 | 64.4 | 65.05 | 64.25 | 132,738 |
| July 10, 2025 | 63.7 | 65.15 | 65.15 | 65.15 | 63.7 | 125,714 |
| July 09, 2025 | 62.75 | 63.45 | 63.45 | 64.15 | 62.25 | 130,482 |
| July 08, 2025 | 62.4 | 63.05 | 63.05 | 63.05 | 61.1 | 170,736 |
| July 07, 2025 | 62.85 | 62.65 | 62.65 | 62.85 | 62.4 | 70,739 |
| July 04, 2025 | 62.9 | 62.65 | 62.65 | 63.15 | 62 | 132,797 |
| July 03, 2025 | 64.35 | 63.35 | 63.35 | 64.4 | 62.85 | 149,760 |
| July 02, 2025 | 64.25 | 63.85 | 63.85 | 64.6 | 63.4 | 118,567 |
| July 01, 2025 | 65 | 63.95 | 63.95 | 65 | 63.15 | 133,612 |
| June 30, 2025 | 65.45 | 64.85 | 64.85 | 65.7 | 64.5 | 150,736 |
| June 27, 2025 | 64.35 | 65.15 | 65.15 | 65.15 | 64.35 | 153,131 |
| June 26, 2025 | 63.35 | 63.8 | 63.8 | 64.2 | 63.2 | 160,054 |
| June 25, 2025 | 63.45 | 63.05 | 63.05 | 64 | 63 | 134,655 |
| June 24, 2025 | 63.8 | 63.15 | 63.15 | 64.1 | 62.85 | 106,084 |
| June 23, 2025 | 62.15 | 62.2 | 62.2 | 62.95 | 61.8 | 64,731 |
| June 20, 2025 | 62.65 | 62.8 | 62.8 | 63.05 | 62.55 | 291,209 |
| June 19, 2025 | 62.35 | 62.3 | 62.3 | 62.8 | 62.15 | 54,866 |
| June 18, 2025 | 63.1 | 62.95 | 62.95 | 63.4 | 62.7 | 110,076 |
| June 17, 2025 | 63.15 | 63.3 | 63.3 | 64 | 62.8 | 90,283 |
| June 16, 2025 | 62.95 | 63.75 | 63.75 | 64.15 | 62.95 | 142,896 |