65.00
+0.8(+1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 64.9 | 64.2 | 64.2 | 65.3 | 63.7 | 32,785 |
| September 04, 2025 | 63.4 | 64.5 | 64.5 | 64.7 | 62.7 | 38,643 |
| September 03, 2025 | 62.4 | 62.8 | 62.8 | 63.1 | 62.1 | 60,543 |
| September 02, 2025 | 63.7 | 62.2 | 62.2 | 64 | 61.4 | 46,774 |
| September 01, 2025 | 63.9 | 63.2 | 63.2 | 65 | 62.7 | 68,520 |
| August 29, 2025 | 63.3 | 63.8 | 63.8 | 64.1 | 63 | 47,423 |
| August 28, 2025 | 62.6 | 62.9 | 62.9 | 63.1 | 61.4 | 69,276 |
| August 27, 2025 | 62.8 | 62.2 | 62.2 | 62.9 | 60.8 | 73,485 |
| August 26, 2025 | 64.3 | 62.4 | 62.4 | 65.1 | 62.2 | 299,711 |
| August 25, 2025 | 65.4 | 65.7 | 65.7 | 66.5 | 65.1 | 89,242 |
| August 22, 2025 | 62.5 | 65 | 65 | 65 | 62.5 | 119,728 |
| August 21, 2025 | 60.2 | 61.5 | 61.5 | 62.5 | 60 | 101,237 |
| August 20, 2025 | 58 | 60.6 | 60.6 | 61.9 | 58 | 121,772 |
| August 19, 2025 | 57.4 | 57.2 | 57.2 | 58 | 56.6 | 47,815 |
| August 18, 2025 | 58.3 | 58 | 58 | 58.3 | 57.6 | 23,277 |
| August 15, 2025 | 59 | 58 | 58 | 59 | 57.7 | 18,651 |
| August 14, 2025 | 59.5 | 59 | 59 | 59.8 | 58.5 | 56,928 |
| August 13, 2025 | 59.6 | 59.5 | 59.5 | 60.7 | 59.3 | 61,226 |
| August 12, 2025 | 59.1 | 59.3 | 59.3 | 59.6 | 59 | 26,903 |
| August 11, 2025 | 58.6 | 59.1 | 59.1 | 59.4 | 58.3 | 32,693 |
| August 08, 2025 | 58.8 | 58.6 | 58.6 | 59.2 | 58.1 | 23,900 |
| August 07, 2025 | 57.5 | 58.5 | 58.5 | 59.1 | 57 | 46,238 |
| August 06, 2025 | 57.8 | 57.3 | 57.3 | 58.2 | 56.9 | 37,790 |
| August 05, 2025 | 55.7 | 57.4 | 57.4 | 57.5 | 55.6 | 53,485 |
| August 04, 2025 | 53.7 | 55.1 | 55.1 | 55.2 | 53.1 | 47,109 |
| July 31, 2025 | 55.2 | 55 | 55 | 55.8 | 54.6 | 61,041 |
| July 30, 2025 | 53.4 | 54.9 | 54.9 | 55.7 | 53.4 | 58,408 |
| July 29, 2025 | 52.9 | 53.4 | 53.4 | 53.7 | 52.9 | 63,590 |
| July 28, 2025 | 53.8 | 53 | 53 | 54.5 | 52.9 | 30,850 |
| July 25, 2025 | 53.8 | 53.4 | 53.4 | 53.8 | 52.8 | 20,443 |
| July 24, 2025 | 53.8 | 53.8 | 53.8 | 54.7 | 53.7 | 43,155 |
| July 23, 2025 | 52.6 | 53.5 | 53.5 | 53.8 | 52.6 | 33,932 |
| July 22, 2025 | 53.3 | 52.5 | 52.5 | 53.4 | 52.2 | 37,833 |
| July 21, 2025 | 53.2 | 53.5 | 53.5 | 54 | 53.1 | 40,742 |
| July 18, 2025 | 52.1 | 53.2 | 53.2 | 53.5 | 52.1 | 83,606 |
| July 17, 2025 | 52.7 | 52.2 | 52.2 | 53.4 | 51.8 | 94,380 |
| July 16, 2025 | 51.8 | 51.9 | 51.9 | 52.8 | 50.7 | 1.24M |
| July 15, 2025 | 56.2 | 55.3 | 55.3 | 56.8 | 55 | 51,273 |
| July 14, 2025 | 56 | 56.2 | 56.2 | 56.6 | 55.7 | 25,271 |
| July 11, 2025 | 56.5 | 56.5 | 56.5 | 57 | 55.9 | 24,302 |
| July 10, 2025 | 57.1 | 56.9 | 56.9 | 57.6 | 56.7 | 36,112 |
| July 09, 2025 | 56.4 | 56.9 | 56.9 | 57.1 | 56.3 | 30,212 |
| July 08, 2025 | 55.7 | 56.2 | 56.2 | 56.5 | 55.1 | 38,351 |
| July 07, 2025 | 54.2 | 54.9 | 54.9 | 55.3 | 54 | 27,511 |
| July 04, 2025 | 54.3 | 54.1 | 54.1 | 54.3 | 53.7 | 20,202 |
| July 03, 2025 | 53.4 | 54.7 | 54.7 | 55 | 53.3 | 44,506 |
| July 02, 2025 | 54.4 | 53.5 | 53.5 | 54.4 | 53.3 | 38,748 |
| July 01, 2025 | 55.9 | 54.2 | 54.2 | 55.9 | 53.8 | 37,509 |
| June 30, 2025 | 55.5 | 55.5 | 55.5 | 55.9 | 54.7 | 48,931 |
| June 27, 2025 | 54.4 | 55.1 | 55.1 | 55.6 | 54.3 | 51,181 |
| June 26, 2025 | 54.2 | 54.1 | 54.1 | 54.3 | 53.5 | 34,767 |
| June 25, 2025 | 54.3 | 54.2 | 54.2 | 54.9 | 53.6 | 49,949 |
| June 24, 2025 | 54.8 | 53.5 | 53.5 | 54.9 | 53.2 | 51,929 |
| June 23, 2025 | 53.2 | 54.3 | 54.3 | 54.6 | 52.7 | 53,780 |
| June 20, 2025 | 53.2 | 53.8 | 53.8 | 54 | 52.7 | 112,641 |
| June 19, 2025 | 54.2 | 53.1 | 53.1 | 54.2 | 53.1 | 53,798 |
| June 18, 2025 | 52.5 | 54.5 | 54.5 | 56.8 | 52.5 | 183,514 |
| June 17, 2025 | 51.9 | 52.5 | 52.5 | 52.9 | 51.9 | 69,980 |
| June 16, 2025 | 51.4 | 52.3 | 52.3 | 52.9 | 51.4 | 101,780 |
| June 13, 2025 | 51.8 | 51.3 | 51.3 | 52.2 | 51.2 | 33,722 |
