66.10
+0.2(+0.30%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 66.2 | 66.1 | 66.1 | 66.8 | 65.9 | 34,381 |
September 25, 2025 | 67.1 | 65.9 | 65.9 | 67.3 | 65.4 | 44,799 |
September 24, 2025 | 66.8 | 67.1 | 67.1 | 67.8 | 66.1 | 42,967 |
September 23, 2025 | 65.5 | 67 | 67 | 67.9 | 65.5 | 87,493 |
September 22, 2025 | 66 | 64.6 | 64.6 | 66.1 | 63.6 | 75,703 |
September 19, 2025 | 68 | 66.1 | 66.1 | 68.1 | 66.1 | 103,937 |
September 18, 2025 | 67.4 | 67.5 | 67.5 | 68.4 | 66.4 | 32,078 |
September 17, 2025 | 67 | 67.2 | 67.2 | 67.7 | 66.9 | 32,166 |
September 16, 2025 | 68.3 | 67.1 | 67.1 | 68.6 | 67 | 24,529 |
September 15, 2025 | 66.9 | 68.3 | 68.3 | 68.8 | 66.7 | 49,185 |
September 12, 2025 | 66.6 | 66.7 | 66.7 | 67.4 | 65.7 | 23,691 |
September 11, 2025 | 65.2 | 66.4 | 66.4 | 66.6 | 64.6 | 78,197 |
September 10, 2025 | 65.2 | 65.1 | 65.1 | 65.5 | 64.3 | 40,995 |
September 09, 2025 | 65 | 64.5 | 64.5 | 65.5 | 64.3 | 35,682 |
September 08, 2025 | 64.7 | 64.9 | 64.9 | 65.1 | 64.1 | 35,278 |
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 |