77.56
+0.4(+0.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 77.04 | 77.56 | 77.56 | 77.66 | 76.74 | 930,088 |
| December 22, 2025 | 77.38 | 77.16 | 77.16 | 77.46 | 76.58 | 935,127 |
| December 19, 2025 | 76.9 | 77.1 | 77.1 | 77.54 | 76.36 | 2.65M |
| December 18, 2025 | 75.36 | 76.52 | 76.52 | 76.52 | 75 | 926,872 |
| December 17, 2025 | 77.14 | 75.16 | 75.16 | 77.34 | 75.12 | 1.23M |
| December 16, 2025 | 76.2 | 77.2 | 77.2 | 77.6 | 76.2 | 1.16M |
| December 15, 2025 | 75.84 | 75.96 | 75.96 | 76.5 | 75.6 | 847,131 |
| December 12, 2025 | 75.8 | 75.54 | 75.54 | 76.24 | 75.24 | 839,121 |
| December 11, 2025 | 74.48 | 75.26 | 75.26 | 75.94 | 74.26 | 1.62M |
| December 10, 2025 | 75 | 73.78 | 73.78 | 75.18 | 73.66 | 1.73M |
| December 09, 2025 | 76 | 75.46 | 75.46 | 76.34 | 75.06 | 960,491 |
| December 08, 2025 | 75.2 | 76.34 | 76.34 | 76.36 | 75.04 | 1.27M |
| December 05, 2025 | 74.74 | 74.9 | 74.9 | 75.16 | 74.26 | 1.19M |
| December 04, 2025 | 75 | 75.2 | 75.2 | 75.72 | 74.68 | 1.22M |
| December 03, 2025 | 75.1 | 74.42 | 74.42 | 75.38 | 73.98 | 1.77M |
| December 02, 2025 | 75.34 | 76 | 76 | 76.32 | 75.06 | 1.15M |
| December 01, 2025 | 74.84 | 75.1 | 75.1 | 75.1 | 74.26 | 1.31M |
| November 28, 2025 | 74.94 | 75.22 | 75.22 | 75.3 | 74.58 | 1.01M |
| November 27, 2025 | 74.68 | 75.06 | 75.06 | 75.44 | 74.36 | 776,670 |
| November 26, 2025 | 74.6 | 74.48 | 74.48 | 74.86 | 74.1 | 1.68M |
| November 25, 2025 | 72.26 | 74.58 | 74.58 | 74.58 | 71.84 | 1.34M |
| November 24, 2025 | 71.08 | 72.26 | 72.26 | 72.26 | 70.88 | 3.14M |
| November 21, 2025 | 70.46 | 70.48 | 70.48 | 70.78 | 69.52 | 1.54M |
| November 20, 2025 | 72.16 | 71.62 | 71.62 | 72.42 | 71.6 | 705,246 |
| November 19, 2025 | 69.6 | 71.2 | 71.2 | 71.7 | 68.9 | 1.17M |
| November 18, 2025 | 70.18 | 69.6 | 69.6 | 70.6 | 68.98 | 1.44M |
| November 17, 2025 | 71.54 | 71.3 | 71.3 | 72.16 | 70.88 | 924,499 |
| November 14, 2025 | 72.6 | 71.46 | 71.46 | 72.6 | 70.38 | 1.15M |
| November 13, 2025 | 73.66 | 73.14 | 73.14 | 74.26 | 73.04 | 809,567 |
| November 12, 2025 | 72.68 | 73.66 | 73.66 | 73.96 | 72.48 | 859,136 |
| November 11, 2025 | 71.8 | 72.64 | 72.64 | 72.72 | 71.5 | 1.32M |
| November 10, 2025 | 71.02 | 71.4 | 71.4 | 71.92 | 70.86 | 1.02M |
| November 07, 2025 | 70.42 | 70.34 | 70.34 | 70.64 | 69.74 | 1.54M |
| November 06, 2025 | 70.74 | 70.18 | 70.18 | 70.84 | 69.64 | 1.38M |
| November 05, 2025 | 70.16 | 71.2 | 71.2 | 71.34 | 70.1 | 724,318 |
| November 04, 2025 | 69.8 | 70.2 | 70.2 | 70.2 | 68.9 | 1.04M |
| November 03, 2025 | 71.3 | 70.54 | 70.54 | 71.6 | 70.16 | 1.13M |
| October 31, 2025 | 71.12 | 71.34 | 71.34 | 71.46 | 70.82 | 639,638 |
| October 30, 2025 | 71.64 | 71.32 | 71.32 | 72 | 71.24 | 752,793 |
| October 29, 2025 | 70.8 | 71.68 | 71.68 | 71.96 | 70.68 | 1.07M |
| October 28, 2025 | 70.58 | 71.22 | 71.22 | 71.22 | 70.1 | 915,792 |
| October 27, 2025 | 70.18 | 70.56 | 70.56 | 70.98 | 69.8 | 1.12M |
| October 24, 2025 | 69.54 | 69.86 | 69.86 | 70.16 | 67.12 | 1.8M |
| October 23, 2025 | 68.22 | 68.02 | 68.02 | 68.32 | 67.46 | 709,896 |
| October 22, 2025 | 68 | 68.32 | 68.32 | 68.42 | 67.28 | 1.18M |
| October 21, 2025 | 67.46 | 67.6 | 67.6 | 67.6 | 66.6 | 1.23M |
| October 20, 2025 | 66.92 | 66.98 | 66.98 | 67.58 | 66.56 | 897,988 |
| October 17, 2025 | 66.24 | 65.9 | 65.9 | 66.54 | 65.46 | 949,255 |
| October 16, 2025 | 66.3 | 67.2 | 67.2 | 67.2 | 66.2 | 752,545 |
| October 15, 2025 | 68.06 | 66.94 | 66.94 | 68.2 | 66.9 | 839,729 |
| October 14, 2025 | 66.86 | 67.68 | 67.68 | 67.9 | 66.5 | 1.36M |
| October 13, 2025 | 66 | 66.38 | 66.38 | 66.6 | 65.92 | 713,752 |
| October 10, 2025 | 66.2 | 65.7 | 65.7 | 66.76 | 65.7 | 1.01M |
| October 09, 2025 | 65.7 | 66.48 | 66.48 | 67.14 | 65.68 | 1.12M |
| October 08, 2025 | 64.82 | 65.28 | 65.28 | 65.42 | 64.58 | 1.04M |
| October 07, 2025 | 64.94 | 64.96 | 64.96 | 65.42 | 64.34 | 889,577 |
| October 06, 2025 | 65.16 | 65 | 65 | 65.72 | 64.82 | 1.16M |
| October 03, 2025 | 66.66 | 65.1 | 65.1 | 66.98 | 65.02 | 1.8M |
| October 02, 2025 | 67.38 | 67 | 67 | 67.66 | 66.36 | 1.6M |
| October 01, 2025 | 67 | 67.3 | 67.3 | 67.46 | 66.54 | 1.35M |