85.92
+0.58(+0.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 85.76 | 85.92 | 85.92 | 85.92 | 85.6 | 1,056 |
| December 03, 2025 | 85.9 | 85.34 | 85.34 | 85.9 | 85.34 | 2,351 |
| December 02, 2025 | 85.16 | 85.23 | 85.23 | 85.58 | 85.13 | 1,454 |
| December 01, 2025 | 85.03 | 85.1 | 85.1 | 85.21 | 84.9 | 2,060 |
| November 28, 2025 | 84.9 | 85.3 | 85.3 | 85.31 | 84.9 | 901 |
| November 27, 2025 | 84.95 | 85.11 | 85.11 | 85.12 | 84.88 | 7,099 |
| November 26, 2025 | 84.4 | 85.06 | 85.06 | 85.07 | 84.4 | 1,315 |
| November 25, 2025 | 83.48 | 84.26 | 84.26 | 84.26 | 83.4 | 4,783 |
| November 24, 2025 | 83.62 | 83.17 | 83.17 | 83.64 | 83.1 | 3,284 |
| November 21, 2025 | 82 | 83.14 | 83.14 | 83.14 | 82 | 7,701 |
| November 20, 2025 | 83.61 | 83.1 | 83.1 | 83.85 | 83.1 | 1,515 |
| November 19, 2025 | 82.58 | 82.77 | 82.77 | 83.39 | 82.42 | 7,095 |
| November 18, 2025 | 82.67 | 82.58 | 82.58 | 82.73 | 82.56 | 2,285 |
| November 17, 2025 | 84.1 | 83.74 | 83.74 | 84.1 | 83.73 | 3,502 |
| November 14, 2025 | 84.32 | 83.93 | 83.93 | 84.32 | 83.13 | 1,352 |
| November 13, 2025 | 85.92 | 85 | 85 | 85.92 | 85 | 802 |
| November 12, 2025 | 85.63 | 85.73 | 85.73 | 85.75 | 85.63 | 2,062 |
| November 11, 2025 | 84.75 | 85.4 | 85.4 | 85.4 | 84.75 | 1,753 |
| November 10, 2025 | 84.46 | 84.63 | 84.63 | 84.71 | 84.46 | 2,260 |
| November 07, 2025 | 83.99 | 83.41 | 83.41 | 83.99 | 83.38 | 1,471 |
| November 06, 2025 | 84.42 | 83.83 | 83.83 | 84.44 | 83.82 | 1,025 |
| November 05, 2025 | 83.49 | 84.19 | 84.19 | 84.19 | 83.49 | 1,184 |
| November 04, 2025 | 83.71 | 84.09 | 84.09 | 84.09 | 82.99 | 4,948 |
| November 03, 2025 | 84.2 | 84.37 | 84.37 | 84.64 | 84.18 | 1,115 |
| October 31, 2025 | 84.54 | 83.99 | 83.99 | 84.54 | 83.99 | 579 |
| October 30, 2025 | 84.56 | 84.47 | 84.47 | 84.56 | 84.15 | 370 |
| October 29, 2025 | 84.38 | 84.65 | 84.65 | 84.69 | 84.38 | 288 |
| October 28, 2025 | 84.51 | 84.47 | 84.47 | 84.52 | 84.36 | 9,108 |
| October 27, 2025 | 84.58 | 84.6 | 84.6 | 84.7 | 84.49 | 1,838 |
| October 24, 2025 | 84.37 | 84.12 | 84.12 | 84.37 | 84.02 | 1,080 |
| October 23, 2025 | 84.18 | 83.9 | 83.9 | 84.18 | 83.9 | 1,126 |
| October 22, 2025 | 83.82 | 84 | 84 | 84 | 83.79 | 137 |
| October 21, 2025 | 83.73 | 83.95 | 83.95 | 83.95 | 83.57 | 2,392 |
| October 20, 2025 | 83.64 | 83.71 | 83.71 | 83.75 | 83.39 | 3,758 |
| October 17, 2025 | 82.58 | 83.01 | 83.01 | 83.1 | 82.23 | 3,064 |
| October 16, 2025 | 83.79 | 84.18 | 84.18 | 84.18 | 83.79 | 6,604 |
| October 15, 2025 | 83.95 | 83.67 | 83.67 | 83.95 | 83.62 | 415 |
| October 14, 2025 | 82.89 | 83.29 | 83.29 | 83.29 | 82.59 | 1,509 |
| October 13, 2025 | 83.49 | 83.56 | 83.56 | 83.83 | 83.32 | 4,205 |
| October 10, 2025 | 84.41 | 83.17 | 83.17 | 84.41 | 83.1 | 1,111 |
| October 09, 2025 | 84.66 | 84.33 | 84.33 | 84.7 | 84.33 | 3,904 |
| October 08, 2025 | 84.03 | 84.67 | 84.67 | 84.7 | 84.03 | 1,077 |
| October 07, 2025 | 84.15 | 84.01 | 84.01 | 84.26 | 83.92 | 3,684 |
| October 06, 2025 | 84.58 | 84.19 | 84.19 | 84.58 | 84 | 1,973 |
| October 03, 2025 | 84.42 | 84.38 | 84.38 | 84.5 | 84.22 | 2,241 |
| October 02, 2025 | 84.15 | 84.1 | 84.1 | 84.31 | 84.09 | 7,182 |
| October 01, 2025 | 82.55 | 83.69 | 83.69 | 83.73 | 82.5 | 1,531 |
| September 30, 2025 | 82.19 | 82.47 | 82.47 | 82.47 | 81.95 | 1,056 |
| September 29, 2025 | 82.27 | 82.27 | 82.27 | 82.42 | 82.24 | 1,465 |
| September 26, 2025 | 81.51 | 81.88 | 81.88 | 81.95 | 81.51 | 556 |
| September 25, 2025 | 81.73 | 81.41 | 81.41 | 81.73 | 81.3 | 1,324 |
| September 24, 2025 | 81.98 | 81.8 | 81.8 | 81.98 | 81.77 | 1,462 |
| September 23, 2025 | 82.01 | 82.19 | 82.19 | 82.19 | 82 | 3,307 |
| September 22, 2025 | 81.97 | 81.81 | 81.81 | 81.99 | 81.64 | 884 |
| September 19, 2025 | 82.1 | 82.08 | 82.08 | 82.1 | 82.08 | 75 |
| September 18, 2025 | 81.8 | 82 | 82 | 82 | 81.76 | 903 |
| September 17, 2025 | 81.44 | 81.19 | 81.19 | 81.44 | 81.1 | 3,320 |
| September 16, 2025 | 82.34 | 81.3 | 81.3 | 82.34 | 81.3 | 2,018 |
| September 15, 2025 | 82.28 | 82.34 | 82.34 | 82.5 | 82.22 | 21,820 |
| September 12, 2025 | 82.15 | 81.99 | 81.99 | 82.15 | 81.91 | 698 |