84.63
+1.22(+1.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 82.06 | 82.05 | 82.05 | 82.06 | 81.78 | 2,376 |
| September 10, 2025 | 81.99 | 81.64 | 81.64 | 82.01 | 81.64 | 4,005 |
| September 09, 2025 | 81.51 | 81.4 | 81.4 | 81.59 | 81.4 | 263 |
| September 08, 2025 | 81.97 | 81.42 | 81.42 | 81.97 | 81.33 | 5,214 |
| September 05, 2025 | 82.01 | 81.28 | 81.28 | 82.01 | 81.28 | 2,368 |
| September 04, 2025 | 81.15 | 81.59 | 81.59 | 81.59 | 81.15 | 1,733 |
| September 03, 2025 | 80.79 | 81.04 | 81.04 | 81.06 | 80.62 | 510 |
| September 02, 2025 | 81.64 | 80.45 | 80.45 | 81.64 | 80.45 | 4,509 |
| September 01, 2025 | 81.77 | 81.63 | 81.63 | 81.85 | 81.62 | 673 |
| August 29, 2025 | 81.67 | 81.39 | 81.39 | 81.7 | 81.39 | 2,905 |
| August 28, 2025 | 82.01 | 81.87 | 81.87 | 82.07 | 81.57 | 1,205 |
| August 27, 2025 | 82.14 | 81.71 | 81.71 | 82.26 | 81.6 | 2,912 |
| August 26, 2025 | 82.22 | 82.1 | 82.1 | 82.35 | 82 | 1,862 |
| August 25, 2025 | 83.15 | 83 | 83 | 83.18 | 82.91 | 2,246 |
| August 22, 2025 | 82.81 | 83.31 | 83.31 | 83.31 | 82.81 | 347 |
| August 21, 2025 | 82.75 | 82.85 | 82.85 | 82.85 | 82.62 | 722 |
| August 20, 2025 | 82.94 | 82.63 | 82.63 | 83.07 | 82.63 | 2,861 |
| August 19, 2025 | 82.48 | 82.95 | 82.95 | 82.95 | 82.48 | 2,313 |