87.58
-0.51(-0.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 88.16 | 88.09 | 88.09 | 88.44 | 87.9 | 48,779 |
| January 12, 2026 | 87.67 | 88.13 | 88.13 | 88.21 | 87.55 | 40,418 |
| January 09, 2026 | 87.43 | 87.92 | 87.92 | 88.02 | 87.38 | 40,439 |
| January 08, 2026 | 87.22 | 87.29 | 87.29 | 87.59 | 87.18 | 34,761 |
| January 07, 2026 | 87.6 | 87.65 | 87.65 | 87.71 | 87.53 | 112,054 |
| January 06, 2026 | 87.32 | 87.37 | 87.37 | 87.6 | 87.12 | 42,022 |
| January 05, 2026 | 86.84 | 87.26 | 87.26 | 87.31 | 86.72 | 93,434 |
| December 30, 2025 | 86.67 | 86.91 | 86.91 | 86.99 | 86.67 | 51,962 |
| December 29, 2025 | 86.93 | 86.77 | 86.77 | 87 | 86.63 | 39,948 |
| December 23, 2025 | 86.58 | 86.58 | 86.58 | 86.83 | 86.48 | 60,155 |
| December 22, 2025 | 86.5 | 86.52 | 86.52 | 86.63 | 86.23 | 26,986 |
| December 19, 2025 | 85.62 | 86.25 | 86.25 | 86.25 | 85.55 | 20,610 |
| December 18, 2025 | 84.99 | 85.85 | 85.85 | 85.87 | 84.95 | 32,752 |
| December 17, 2025 | 85.69 | 85.03 | 85.03 | 85.9 | 85.03 | 22,103 |
| December 16, 2025 | 85.67 | 85.46 | 85.46 | 85.91 | 85.4 | 25,904 |
| December 15, 2025 | 86.12 | 85.93 | 85.93 | 86.46 | 85.79 | 36,585 |
| December 12, 2025 | 86.76 | 85.73 | 85.73 | 86.86 | 85.73 | 25,012 |
| December 11, 2025 | 85.95 | 86.37 | 86.37 | 86.5 | 85.76 | 27,163 |
| December 10, 2025 | 86.09 | 86.06 | 86.06 | 86.26 | 85.9 | 17,883 |
| December 09, 2025 | 86.13 | 86.3 | 86.3 | 86.34 | 86 | 23,457 |
| December 08, 2025 | 86.46 | 86.15 | 86.15 | 86.56 | 86.02 | 22,618 |
| December 05, 2025 | 86.4 | 86.36 | 86.36 | 86.67 | 86.19 | 31,688 |
| December 04, 2025 | 86.27 | 86.17 | 86.17 | 86.36 | 86.12 | 25,143 |
| December 03, 2025 | 85.99 | 86.02 | 86.02 | 86.12 | 85.68 | 29,509 |
| December 02, 2025 | 85.61 | 85.76 | 85.76 | 86.08 | 85.61 | 20,077 |
| December 01, 2025 | 85.69 | 85.83 | 85.83 | 85.94 | 85.46 | 34,421 |
| November 28, 2025 | 85.8 | 86.06 | 86.06 | 86.22 | 85.76 | 22,113 |
| November 27, 2025 | 85.7 | 85.8 | 85.8 | 86 | 85.47 | 34,245 |
| November 26, 2025 | 85.43 | 85.93 | 85.93 | 85.93 | 85.09 | 64,049 |
| November 25, 2025 | 84.32 | 84.66 | 84.66 | 84.66 | 84 | 18,241 |
| November 24, 2025 | 83.71 | 84.25 | 84.25 | 84.32 | 83.37 | 36,015 |
| November 21, 2025 | 82.58 | 83.18 | 83.18 | 83.18 | 82.25 | 50,074 |
| November 20, 2025 | 84.68 | 84.09 | 84.09 | 85.1 | 84.09 | 74,236 |
| November 19, 2025 | 83.55 | 83.58 | 83.58 | 84.25 | 83.43 | 27,230 |
| November 18, 2025 | 83.74 | 83.54 | 83.54 | 84 | 82.93 | 69,649 |
| November 17, 2025 | 85.39 | 84.88 | 84.88 | 85.48 | 84.6 | 23,167 |
| November 14, 2025 | 85.06 | 85.34 | 85.34 | 85.4 | 84.26 | 30,834 |
| November 13, 2025 | 86.65 | 85.71 | 85.71 | 86.71 | 85.54 | 18,795 |
| November 12, 2025 | 86.57 | 86.53 | 86.53 | 86.74 | 86.46 | 45,623 |
| November 11, 2025 | 85.93 | 86.08 | 86.08 | 86.08 | 85.92 | 31,144 |
| November 10, 2025 | 85.43 | 85.51 | 85.51 | 85.78 | 85.4 | 34,574 |
| November 07, 2025 | 85.05 | 83.95 | 83.95 | 85.05 | 83.92 | 45,853 |
| November 06, 2025 | 85.52 | 84.81 | 84.81 | 85.89 | 84.81 | 26,486 |
| November 05, 2025 | 85.09 | 85.53 | 85.53 | 85.65 | 85 | 22,508 |
| November 04, 2025 | 85.49 | 85.63 | 85.63 | 85.83 | 85.1 | 32,029 |
| November 03, 2025 | 86.23 | 86.2 | 86.2 | 86.56 | 85.97 | 31,620 |
| October 31, 2025 | 86.5 | 86.16 | 86.16 | 86.59 | 85.92 | 51,485 |
| October 30, 2025 | 86.81 | 86.3 | 86.3 | 86.81 | 86.26 | 34,619 |
| October 29, 2025 | 86.76 | 86.82 | 86.82 | 86.92 | 86.66 | 40,872 |
| October 28, 2025 | 86.41 | 86.7 | 86.7 | 86.7 | 86.33 | 23,716 |
| October 27, 2025 | 86.19 | 86.33 | 86.33 | 86.42 | 86.12 | 31,593 |
| October 24, 2025 | 85.31 | 85.77 | 85.77 | 85.77 | 85.12 | 27,229 |
| October 23, 2025 | 84.77 | 84.92 | 84.92 | 84.95 | 84.55 | 11,751 |
| October 22, 2025 | 85.14 | 84.52 | 84.52 | 85.15 | 84.52 | 37,904 |
| October 21, 2025 | 85.03 | 85.14 | 85.14 | 85.2 | 84.9 | 29,725 |
| October 20, 2025 | 84.55 | 85.08 | 85.08 | 85.11 | 84.48 | 43,786 |
| October 17, 2025 | 83.29 | 83.55 | 83.55 | 84.2 | 82.8 | 94,309 |
| October 16, 2025 | 84.6 | 84.65 | 84.65 | 84.8 | 84.47 | 39,622 |
| October 15, 2025 | 84.42 | 84.57 | 84.57 | 84.85 | 84.39 | 23,096 |
| October 14, 2025 | 83.51 | 83.96 | 83.96 | 83.96 | 83.06 | 41,147 |
