77.40
+0.6(+0.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 79 | 76.8 | 76.8 | 79.4 | 75 | 42,066 |
| January 12, 2026 | 79.8 | 79.1 | 79.1 | 80.5 | 77.6 | 47,850 |
| January 09, 2026 | 82.9 | 79.1 | 79.1 | 83 | 77 | 55,192 |
| January 08, 2026 | 78 | 82.6 | 82.6 | 83.3 | 77.9 | 118,633 |
| January 07, 2026 | 78.4 | 77.7 | 77.7 | 79 | 77.6 | 62,771 |
| January 06, 2026 | 79.1 | 78.1 | 78.1 | 79.1 | 77.4 | 41,964 |
| January 05, 2026 | 77.6 | 79 | 79 | 79 | 77 | 69,557 |
| December 30, 2025 | 74.8 | 76.5 | 76.5 | 76.5 | 74.8 | 38,163 |
| December 29, 2025 | 75.5 | 75.1 | 75.1 | 75.5 | 74.3 | 23,131 |
| December 23, 2025 | 75.4 | 75.6 | 75.6 | 75.6 | 73.8 | 26,200 |
| December 22, 2025 | 74.4 | 75.3 | 75.3 | 75.3 | 73.3 | 34,778 |
| December 19, 2025 | 73 | 73.8 | 73.8 | 73.8 | 72.6 | 73,299 |
| December 18, 2025 | 70 | 72.6 | 72.6 | 72.6 | 70 | 54,610 |
| December 17, 2025 | 69.5 | 70.3 | 70.3 | 71.5 | 69.5 | 51,899 |
| December 16, 2025 | 70.8 | 70.9 | 70.9 | 71.1 | 69.4 | 31,532 |
| December 15, 2025 | 70 | 71.5 | 71.5 | 71.6 | 69.8 | 34,128 |
| December 12, 2025 | 68.6 | 70.4 | 70.4 | 72.3 | 68.6 | 45,276 |
| December 11, 2025 | 68.5 | 68.5 | 68.5 | 68.8 | 67.8 | 21,564 |
| December 10, 2025 | 68.8 | 68.1 | 68.1 | 68.9 | 67.9 | 25,569 |
| December 09, 2025 | 69.4 | 69 | 69 | 70.7 | 68.3 | 67,006 |
| December 08, 2025 | 68.3 | 69.3 | 69.3 | 69.4 | 68.1 | 37,723 |
| December 05, 2025 | 68.2 | 68.2 | 68.2 | 69.1 | 67.9 | 24,582 |
| December 04, 2025 | 68.7 | 67.9 | 67.9 | 69.2 | 67.1 | 21,949 |
| December 03, 2025 | 67.1 | 68.3 | 68.3 | 68.5 | 66.7 | 43,522 |
| December 02, 2025 | 67.1 | 67.3 | 67.3 | 67.6 | 66.2 | 32,187 |
| December 01, 2025 | 67.6 | 66.5 | 66.5 | 67.7 | 65.4 | 48,452 |
| November 28, 2025 | 66.8 | 67.6 | 67.6 | 67.6 | 66 | 32,243 |
| November 27, 2025 | 66.6 | 66.8 | 66.8 | 67.1 | 66.3 | 29,655 |
| November 26, 2025 | 65 | 66.6 | 66.6 | 67 | 64.3 | 52,647 |
| November 25, 2025 | 62.2 | 64.8 | 64.8 | 65 | 61.5 | 46,177 |
| November 24, 2025 | 60.4 | 62 | 62 | 62.3 | 60.3 | 104,542 |
| November 21, 2025 | 60.6 | 60.3 | 60.3 | 60.6 | 59.3 | 34,706 |
| November 20, 2025 | 60.8 | 61 | 61 | 61.5 | 60.5 | 30,588 |
| November 19, 2025 | 60.6 | 60.8 | 60.8 | 61 | 59.9 | 43,456 |
| November 18, 2025 | 60.4 | 60.6 | 60.6 | 61.1 | 60.2 | 35,720 |
| November 17, 2025 | 60.9 | 61.1 | 61.1 | 62.4 | 60.9 | 20,734 |
| November 14, 2025 | 61.2 | 61.7 | 61.7 | 61.9 | 60.6 | 55,229 |
| November 13, 2025 | 61.2 | 61.7 | 61.7 | 63 | 61.2 | 32,347 |
| November 12, 2025 | 62.2 | 62.1 | 62.1 | 62.7 | 61.2 | 35,007 |
| November 11, 2025 | 63.1 | 61.9 | 61.9 | 63.1 | 61.5 | 20,773 |
| November 10, 2025 | 61.1 | 62.1 | 62.1 | 62.7 | 61.1 | 37,030 |
| November 07, 2025 | 60.9 | 60.5 | 60.5 | 61.4 | 59.8 | 81,842 |
| November 06, 2025 | 61.5 | 61 | 61 | 61.8 | 60.4 | 41,075 |
| November 05, 2025 | 61.8 | 61.6 | 61.6 | 62.1 | 61.4 | 23,549 |
| November 04, 2025 | 62.2 | 62.1 | 62.1 | 62.5 | 61.7 | 66,713 |
| November 03, 2025 | 63.4 | 62.9 | 62.9 | 64 | 62.4 | 34,451 |
| October 31, 2025 | 64.8 | 63.7 | 63.7 | 65 | 63.5 | 30,534 |
| October 30, 2025 | 64.7 | 64.9 | 64.9 | 65.3 | 63.7 | 31,494 |
| October 29, 2025 | 66.3 | 64.6 | 64.6 | 66.3 | 63.8 | 32,391 |
| October 28, 2025 | 67.9 | 66.3 | 66.3 | 67.9 | 65.8 | 30,604 |
| October 27, 2025 | 67.1 | 67.9 | 67.9 | 68.2 | 67.1 | 40,359 |
| October 24, 2025 | 66.2 | 67.3 | 67.3 | 67.3 | 65.1 | 35,993 |
| October 23, 2025 | 64.8 | 65.9 | 65.9 | 66 | 64.8 | 34,325 |
| October 22, 2025 | 64.6 | 64.8 | 64.8 | 65.4 | 64.3 | 39,624 |
| October 21, 2025 | 65.7 | 64.4 | 64.4 | 65.7 | 64 | 24,225 |
| October 20, 2025 | 65.3 | 65.5 | 65.5 | 65.5 | 64.5 | 21,581 |
| October 17, 2025 | 64.3 | 65.1 | 65.1 | 65.6 | 63.6 | 41,145 |
| October 16, 2025 | 67 | 65.5 | 65.5 | 67.1 | 65.2 | 35,144 |
| October 15, 2025 | 68.7 | 67.1 | 67.1 | 69.1 | 67.1 | 39,453 |
| October 14, 2025 | 67.6 | 68.2 | 68.2 | 68.5 | 66.7 | 38,968 |