58.10
-2.9(-4.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 60.9 | 58.1 | 58.1 | 61.3 | 57.6 | 45,948 |
| January 13, 2026 | 62.9 | 61 | 61 | 63 | 60.3 | 21,418 |
| January 12, 2026 | 64.2 | 63.6 | 63.6 | 64.7 | 62.5 | 16,494 |
| January 09, 2026 | 65.4 | 64.3 | 64.3 | 65.4 | 64 | 11,052 |
| January 08, 2026 | 65.4 | 64.5 | 64.5 | 65.4 | 63.2 | 15,522 |
| January 07, 2026 | 66 | 65.5 | 65.5 | 66.5 | 64.4 | 11,795 |
| January 06, 2026 | 66 | 65 | 65 | 66 | 62.3 | 17,818 |
| January 05, 2026 | 64.8 | 65.1 | 65.1 | 66.8 | 62.4 | 13,270 |
| December 30, 2025 | 63.7 | 64.1 | 64.1 | 64.5 | 63.5 | 14,158 |
| December 29, 2025 | 64.5 | 64 | 64 | 65 | 63.5 | 9,638 |
| December 23, 2025 | 64.5 | 64.3 | 64.3 | 65.2 | 63.7 | 7,026 |
| December 22, 2025 | 64 | 64.4 | 64.4 | 64.6 | 63 | 9,556 |
| December 19, 2025 | 65.6 | 63.5 | 63.5 | 65.6 | 63.5 | 19,686 |
| December 18, 2025 | 63.2 | 65.6 | 65.6 | 65.6 | 63.2 | 12,518 |
| December 17, 2025 | 65.2 | 63.2 | 63.2 | 65.2 | 63.1 | 29,053 |
| December 16, 2025 | 67.1 | 65.2 | 65.2 | 67.9 | 65.1 | 20,786 |
| December 15, 2025 | 67.1 | 66.8 | 66.8 | 67.1 | 65.6 | 24,347 |
| December 12, 2025 | 67.5 | 66.9 | 66.9 | 68.5 | 66.8 | 18,364 |
| December 11, 2025 | 65.5 | 67 | 67 | 67.2 | 65 | 19,251 |
| December 10, 2025 | 64.4 | 65 | 65 | 65.5 | 64.2 | 18,381 |
| December 09, 2025 | 63.9 | 64.4 | 64.4 | 65.3 | 63.7 | 22,262 |
| December 08, 2025 | 63.6 | 63.7 | 63.7 | 64.6 | 63 | 14,709 |
| December 05, 2025 | 62.4 | 63.2 | 63.2 | 64.1 | 61.8 | 24,113 |
| 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 |