90.37
+0.04(+0.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 90.54 | 90.37 | 90.37 | 90.86 | 90.33 | 1,754 |
| January 13, 2026 | 90.23 | 90.33 | 90.33 | 90.33 | 90.1 | 868 |
| January 12, 2026 | 89.78 | 90.11 | 90.11 | 90.25 | 89.78 | 3,655 |
| January 09, 2026 | 89.44 | 90.14 | 90.14 | 90.14 | 89.44 | 1,509 |
| January 08, 2026 | 89.13 | 89.19 | 89.19 | 89.34 | 89 | 7,100 |
| January 07, 2026 | 89.46 | 89.36 | 89.36 | 89.49 | 89.19 | 1,518 |
| January 06, 2026 | 88.89 | 89.48 | 89.48 | 89.48 | 88.7 | 4,485 |
| January 05, 2026 | 88.18 | 88.73 | 88.73 | 88.73 | 88.1 | 7,374 |
| December 30, 2025 | 86.8 | 87.55 | 87.55 | 87.55 | 86.8 | 1,481 |
| December 29, 2025 | 86.88 | 86.75 | 86.75 | 86.97 | 86.6 | 12,271 |
| December 23, 2025 | 86.99 | 86.85 | 86.85 | 86.99 | 86.62 | 715 |
| December 22, 2025 | 86.78 | 86.7 | 86.7 | 86.82 | 86.45 | 4,576 |
| December 19, 2025 | 86.44 | 86.86 | 86.86 | 86.92 | 86.4 | 13,252 |
| December 18, 2025 | 86.08 | 86.41 | 86.41 | 86.41 | 85.96 | 31,401 |
| December 17, 2025 | 86.25 | 85.88 | 85.88 | 86.4 | 85.88 | 3,164 |
| December 16, 2025 | 86.42 | 86.05 | 86.05 | 86.64 | 85.9 | 955 |
| December 15, 2025 | 86.08 | 86.38 | 86.38 | 86.48 | 86.08 | 621 |
| December 12, 2025 | 86.33 | 86.12 | 86.12 | 86.38 | 86.12 | 3,123 |
| December 11, 2025 | 85.84 | 86.12 | 86.12 | 86.2 | 85.83 | 2,826 |
| December 10, 2025 | 85.9 | 85.85 | 85.85 | 86.02 | 85.66 | 1,930 |
| December 09, 2025 | 86.37 | 86.09 | 86.09 | 86.37 | 86 | 836 |
| December 08, 2025 | 86.01 | 86.24 | 86.24 | 86.24 | 86 | 1,458 |
| December 05, 2025 | 86.3 | 86.02 | 86.02 | 86.3 | 86.02 | 562 |
| 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 |
