62.40
+2.1(+3.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61 | 62.1 | 62.1 | 62.8 | 60.4 | 23,095 |
| December 03, 2025 | 59.9 | 60.3 | 60.3 | 60.9 | 59.6 | 21,115 |
| December 02, 2025 | 59.1 | 59.6 | 59.6 | 59.9 | 58 | 20,008 |
| December 01, 2025 | 61 | 59.1 | 59.1 | 61.2 | 58.4 | 23,718 |
| November 28, 2025 | 60 | 61 | 61 | 62 | 57.7 | 41,176 |
| November 27, 2025 | 62.5 | 62.7 | 62.7 | 64 | 62 | 18,857 |
| November 26, 2025 | 63.1 | 62.9 | 62.9 | 63.6 | 62.5 | 25,389 |
| November 25, 2025 | 61.2 | 63.2 | 63.2 | 63.4 | 60.6 | 36,943 |
| November 24, 2025 | 58.7 | 61.1 | 61.1 | 61.3 | 58.7 | 155,185 |
| November 21, 2025 | 58.2 | 58.4 | 58.4 | 59.2 | 57.1 | 31,784 |
| November 20, 2025 | 59.8 | 58.9 | 58.9 | 60.2 | 58.8 | 20,976 |
| November 19, 2025 | 59.3 | 59 | 59 | 59.8 | 58.6 | 17,667 |
| November 18, 2025 | 60 | 58.9 | 58.9 | 60 | 58.4 | 19,298 |
| November 17, 2025 | 61.7 | 60.4 | 60.4 | 61.9 | 60 | 19,616 |
| November 14, 2025 | 62.2 | 61.9 | 61.9 | 62.9 | 60.7 | 32,070 |
| November 13, 2025 | 62.4 | 63.6 | 63.6 | 64.6 | 62.2 | 30,321 |
| November 12, 2025 | 63 | 62 | 62 | 63.6 | 61.8 | 20,326 |
| November 11, 2025 | 61.7 | 62.6 | 62.6 | 63 | 61 | 31,641 |
| November 10, 2025 | 60.4 | 61 | 61 | 61.7 | 60.3 | 16,041 |
| November 07, 2025 | 61.6 | 59.5 | 59.5 | 62.6 | 59 | 21,022 |
| November 06, 2025 | 63 | 61.3 | 61.3 | 63 | 61.3 | 20,488 |
| November 05, 2025 | 62.6 | 62.6 | 62.6 | 63.7 | 62.5 | 12,156 |
| November 04, 2025 | 65 | 62.6 | 62.6 | 65.3 | 62.6 | 16,278 |
| November 03, 2025 | 66.2 | 65.4 | 65.4 | 67.2 | 65.2 | 13,615 |
| October 31, 2025 | 66.1 | 66.2 | 66.2 | 66.8 | 65.5 | 13,100 |
| October 30, 2025 | 66.9 | 66.3 | 66.3 | 67.6 | 66.1 | 7,721 |
| October 29, 2025 | 67.9 | 67 | 67 | 68 | 66.5 | 13,822 |
| October 28, 2025 | 67.3 | 67.6 | 67.6 | 68 | 66.5 | 12,179 |
| October 27, 2025 | 69 | 67.8 | 67.8 | 69.3 | 67.7 | 15,185 |
| October 24, 2025 | 68.3 | 68.5 | 68.5 | 69.3 | 67.6 | 12,920 |
| October 23, 2025 | 66.6 | 68.1 | 68.1 | 68.3 | 66.3 | 16,243 |
| October 22, 2025 | 67.2 | 66.7 | 66.7 | 67.2 | 64.8 | 18,437 |
| October 21, 2025 | 66.2 | 67.3 | 67.3 | 67.7 | 64.6 | 18,974 |
| October 20, 2025 | 65 | 66 | 66 | 66.1 | 64 | 15,025 |
| October 17, 2025 | 63.2 | 64.8 | 64.8 | 64.9 | 62 | 28,435 |
| October 16, 2025 | 64.4 | 64.1 | 64.1 | 64.9 | 63.2 | 17,125 |
| October 15, 2025 | 66.5 | 64.9 | 64.9 | 67 | 64.4 | 15,000 |
| October 14, 2025 | 64.8 | 65.2 | 65.2 | 65.5 | 64.1 | 16,306 |
| October 13, 2025 | 65.2 | 65.3 | 65.3 | 66.2 | 64.8 | 14,219 |
| October 10, 2025 | 66.9 | 65 | 65 | 68.1 | 65 | 26,816 |
| October 09, 2025 | 68.8 | 67.1 | 67.1 | 70.3 | 67.1 | 17,269 |
| October 08, 2025 | 69.6 | 68.6 | 68.6 | 69.6 | 67.5 | 13,359 |
| October 07, 2025 | 70.4 | 69.8 | 69.8 | 71.1 | 69.3 | 11,180 |
| October 06, 2025 | 70.2 | 71 | 71 | 71.2 | 68.3 | 21,821 |
| October 03, 2025 | 70.6 | 69.2 | 69.2 | 70.6 | 68 | 28,918 |
| October 02, 2025 | 70.1 | 69.9 | 69.9 | 71.2 | 69.3 | 9,621 |
| October 01, 2025 | 69.2 | 69.7 | 69.7 | 70.6 | 68.8 | 13,067 |
| September 30, 2025 | 69.5 | 69.4 | 69.4 | 70 | 68.2 | 22,667 |
| September 29, 2025 | 70.7 | 69.9 | 69.9 | 71.3 | 69 | 18,510 |
| September 26, 2025 | 71.5 | 70.2 | 70.2 | 71.8 | 70 | 24,121 |
| September 25, 2025 | 73.2 | 71.5 | 71.5 | 74 | 71.5 | 18,127 |
| September 24, 2025 | 74.5 | 73.7 | 73.7 | 74.8 | 73.2 | 15,633 |
| September 23, 2025 | 75.9 | 75 | 75 | 75.9 | 74.8 | 22,048 |
| September 22, 2025 | 74.6 | 74 | 74 | 74.7 | 73 | 15,215 |
| September 19, 2025 | 76.5 | 74 | 74 | 77 | 74 | 47,101 |
| September 18, 2025 | 77.2 | 76.8 | 76.8 | 78 | 76.2 | 23,741 |
| September 17, 2025 | 78.4 | 76.7 | 76.7 | 80 | 76.5 | 23,546 |
| September 16, 2025 | 80 | 78.3 | 78.3 | 80 | 78.2 | 22,335 |
| September 15, 2025 | 79.5 | 80 | 80 | 80.9 | 79 | 24,809 |
| September 12, 2025 | 80.1 | 79.2 | 79.2 | 80.6 | 78.2 | 15,496 |