67.32
+0.8(+1.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 66.66 | 67.32 | 67.32 | 67.36 | 66.66 | 793,244 |
| September 25, 2025 | 66.98 | 66.52 | 66.52 | 66.98 | 65.16 | 1.61M |
| September 24, 2025 | 68.22 | 67.7 | 67.7 | 68.4 | 67.5 | 1.08M |
| September 23, 2025 | 69.26 | 68.36 | 68.36 | 69.42 | 67.82 | 968,554 |
| September 22, 2025 | 68.84 | 68.84 | 68.84 | 69.5 | 68.56 | 632,958 |
| September 19, 2025 | 68.58 | 69.06 | 69.06 | 69.54 | 68.34 | 2.91M |
| September 18, 2025 | 68.42 | 68.58 | 68.58 | 69.16 | 68.42 | 794,783 |
| September 17, 2025 | 68.04 | 68.14 | 68.14 | 68.3 | 67.9 | 954,691 |
| September 16, 2025 | 69.12 | 68.08 | 68.08 | 69.2 | 67.92 | 984,028 |
| September 15, 2025 | 69.78 | 68.84 | 68.84 | 69.88 | 68.44 | 1.01M |
| September 12, 2025 | 70.3 | 69.52 | 69.52 | 70.42 | 69.3 | 1.24M |
| September 11, 2025 | 67.86 | 69.68 | 69.68 | 69.92 | 67.72 | 2.22M |
| September 10, 2025 | 67.3 | 67.4 | 67.4 | 67.74 | 66.8 | 1.26M |
| September 09, 2025 | 67.86 | 67.08 | 67.08 | 67.9 | 66.96 | 621,877 |
| September 08, 2025 | 67 | 67.6 | 67.6 | 67.94 | 66.92 | 1.11M |
| September 05, 2025 | 66.58 | 66.86 | 66.86 | 67.3 | 66.5 | 1.43M |
| September 04, 2025 | 65.8 | 66.5 | 66.5 | 66.56 | 65.26 | 928,504 |
| September 03, 2025 | 65.4 | 65.08 | 65.08 | 66 | 65.08 | 1.28M |
| September 02, 2025 | 66.8 | 65.74 | 65.74 | 66.92 | 65.28 | 851,436 |
| September 01, 2025 | 66.84 | 66.64 | 66.64 | 67.36 | 66.52 | 832,658 |
| August 29, 2025 | 66.86 | 67 | 67 | 67.18 | 66.56 | 906,282 |
| August 28, 2025 | 66.56 | 67 | 67 | 67.1 | 66.46 | 814,371 |
| August 27, 2025 | 66.3 | 66.5 | 66.5 | 66.64 | 66.1 | 712,874 |
| August 26, 2025 | 66 | 66.58 | 66.58 | 66.66 | 65.72 | 1.52M |
| August 25, 2025 | 66.92 | 66.64 | 66.64 | 67 | 66.52 | 655,910 |
| August 22, 2025 | 66.88 | 67.06 | 67.06 | 67.22 | 66.72 | 753,529 |
| August 21, 2025 | 67.2 | 67.02 | 67.02 | 67.2 | 66.6 | 854,550 |
| August 20, 2025 | 67.42 | 67.12 | 67.12 | 67.82 | 66.82 | 966,742 |
| August 19, 2025 | 67.5 | 67.72 | 67.72 | 67.72 | 67.14 | 844,763 |
| August 18, 2025 | 67.28 | 67.34 | 67.34 | 67.4 | 66.86 | 947,052 |
| August 15, 2025 | 67.84 | 67.6 | 67.6 | 68 | 67.5 | 1.03M |
| August 14, 2025 | 68.18 | 67.62 | 67.62 | 68.32 | 67.14 | 1.15M |
| August 13, 2025 | 68.52 | 67.9 | 67.9 | 68.52 | 67.6 | 1.17M |
| August 12, 2025 | 67.48 | 67.92 | 67.92 | 68.06 | 67.28 | 760,443 |
| August 11, 2025 | 68.4 | 67.28 | 67.28 | 68.5 | 67.22 | 889,800 |
| August 08, 2025 | 67.82 | 68.1 | 68.1 | 68.14 | 67.38 | 861,585 |
| August 07, 2025 | 67.3 | 67.5 | 67.5 | 68.34 | 67.02 | 1.69M |
| August 06, 2025 | 65.9 | 67.02 | 67.02 | 67.22 | 65.62 | 1.54M |
| August 05, 2025 | 65.6 | 65 | 65 | 65.82 | 64.88 | 1.09M |
| August 04, 2025 | 63.44 | 65.06 | 65.06 | 65.28 | 63.02 | 1.8M |
| July 31, 2025 | 64.5 | 64.98 | 64.98 | 66.02 | 63.86 | 1.82M |
| July 30, 2025 | 64.76 | 64.74 | 64.74 | 65.4 | 64.5 | 1.5M |
| July 29, 2025 | 64.5 | 64.86 | 64.86 | 65.16 | 64.18 | 897,268 |
| July 28, 2025 | 66.2 | 64.48 | 64.48 | 66.24 | 64.42 | 1.3M |
| July 25, 2025 | 64.74 | 65.14 | 65.14 | 65.18 | 64.62 | 1.01M |
| July 24, 2025 | 66 | 64.98 | 64.98 | 66 | 64.72 | 1.39M |
| July 23, 2025 | 64.52 | 65.04 | 65.04 | 65.2 | 64.24 | 1.23M |
| July 22, 2025 | 63.96 | 63.94 | 63.94 | 64.24 | 63.32 | 815,147 |
| July 21, 2025 | 64.22 | 64.1 | 64.1 | 64.6 | 63.86 | 882,926 |
| July 18, 2025 | 63.5 | 63.96 | 63.96 | 63.96 | 63.12 | 1.79M |
| July 17, 2025 | 63.2 | 63.12 | 63.12 | 63.3 | 62.62 | 1.07M |
| July 16, 2025 | 62.6 | 62.14 | 62.14 | 63.02 | 62.14 | 1.16M |
| July 15, 2025 | 62.92 | 63.24 | 63.24 | 63.84 | 62.84 | 1.16M |
| July 14, 2025 | 62.8 | 63.2 | 63.2 | 63.2 | 62.58 | 791,052 |
| July 11, 2025 | 63 | 63.16 | 63.16 | 63.48 | 62.64 | 1.28M |
| July 10, 2025 | 63.2 | 63.56 | 63.56 | 63.56 | 62.8 | 1.9M |
| July 09, 2025 | 61.54 | 62.56 | 62.56 | 63.04 | 61.18 | 1.57M |
| July 08, 2025 | 61 | 61.46 | 61.46 | 61.64 | 60.62 | 1.97M |
| July 07, 2025 | 59.54 | 60.74 | 60.74 | 61.04 | 59.4 | 1.32M |
| July 04, 2025 | 59.42 | 59.36 | 59.36 | 59.7 | 58.88 | 815,187 |