67.90
-0.4(-0.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 66.7 | 67.8 | 67.8 | 68 | 66.5 | 40,051 |
| October 10, 2025 | 68 | 66.5 | 66.5 | 68 | 66.5 | 28,931 |
| October 09, 2025 | 68.3 | 68.6 | 68.6 | 70 | 67.9 | 59,998 |
| October 08, 2025 | 69.5 | 67.8 | 67.8 | 69.5 | 67.6 | 71,280 |
| October 07, 2025 | 66.5 | 69.1 | 69.1 | 69.1 | 66 | 113,351 |
| October 06, 2025 | 65.2 | 66.6 | 66.6 | 66.6 | 64.5 | 60,859 |
| October 03, 2025 | 66.7 | 65.4 | 65.4 | 66.7 | 64.9 | 38,068 |
| October 02, 2025 | 66.3 | 66.4 | 66.4 | 66.9 | 65.2 | 41,822 |
| October 01, 2025 | 65.7 | 66.1 | 66.1 | 66.3 | 64.9 | 40,466 |
| September 30, 2025 | 65.4 | 66.6 | 66.6 | 66.6 | 65.2 | 48,027 |
| September 29, 2025 | 66.9 | 65.7 | 65.7 | 66.9 | 65 | 71,206 |
| 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 |