64.70
-0.6(-0.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 63.9 | 65.3 | 65.3 | 66.5 | 63.9 | 65,027 |
| September 04, 2025 | 64.6 | 64.3 | 64.3 | 64.8 | 63.9 | 42,812 |
| September 03, 2025 | 63.7 | 64.2 | 64.2 | 64.7 | 63.7 | 49,740 |
| September 02, 2025 | 64 | 63.7 | 63.7 | 64.7 | 63.5 | 49,513 |
| September 01, 2025 | 64 | 64 | 64 | 64.4 | 63.9 | 66,583 |
| August 29, 2025 | 64.7 | 64.1 | 64.1 | 65 | 63.9 | 43,993 |
| August 28, 2025 | 63.2 | 64.8 | 64.8 | 64.8 | 63.2 | 40,625 |
| August 27, 2025 | 63.7 | 63.1 | 63.1 | 64 | 62.8 | 41,506 |
| August 26, 2025 | 64.2 | 63.7 | 63.7 | 64.6 | 63.3 | 106,437 |
| August 25, 2025 | 66.2 | 64.8 | 64.8 | 66.3 | 64.8 | 32,740 |
| August 22, 2025 | 63.9 | 65.4 | 65.4 | 65.7 | 63.9 | 38,502 |
| August 21, 2025 | 64.7 | 64.3 | 64.3 | 65.5 | 64.3 | 71,715 |
| August 20, 2025 | 66.8 | 65.1 | 65.1 | 66.8 | 65 | 47,956 |
| August 19, 2025 | 65.3 | 67.2 | 67.2 | 67.2 | 65.3 | 41,988 |
| August 18, 2025 | 65.9 | 65.7 | 65.7 | 66 | 65.3 | 35,386 |
| August 15, 2025 | 67 | 66.2 | 66.2 | 67 | 65.5 | 33,362 |
| August 14, 2025 | 67.3 | 66.8 | 66.8 | 67.6 | 66.2 | 62,129 |
| August 13, 2025 | 68 | 67.6 | 67.6 | 68.2 | 67 | 30,011 |
| August 12, 2025 | 67.9 | 68 | 68 | 68.9 | 66.4 | 50,098 |
| August 11, 2025 | 68 | 67.8 | 67.8 | 68 | 67.1 | 30,406 |
| August 08, 2025 | 66.8 | 67.9 | 67.9 | 68.3 | 66.8 | 38,414 |
| August 07, 2025 | 65.3 | 66.6 | 66.6 | 66.8 | 64.9 | 45,344 |
| August 06, 2025 | 66.5 | 65.3 | 65.3 | 66.6 | 65.3 | 50,227 |
| August 05, 2025 | 66.8 | 66.2 | 66.2 | 67.2 | 65.7 | 82,427 |
| August 04, 2025 | 64.7 | 66.5 | 66.5 | 66.9 | 63.6 | 108,817 |
| July 31, 2025 | 68.3 | 66.9 | 66.9 | 69.1 | 66.7 | 123,004 |
| July 30, 2025 | 68.7 | 68.5 | 68.5 | 69.3 | 68 | 74,205 |
| July 29, 2025 | 70.7 | 69.2 | 69.2 | 70.8 | 69.1 | 54,476 |
| July 28, 2025 | 69.8 | 70.8 | 70.8 | 73.4 | 69.6 | 265,030 |
| July 25, 2025 | 65.5 | 67.5 | 67.5 | 67.5 | 65.4 | 72,759 |
| July 24, 2025 | 65.7 | 65.8 | 65.8 | 66 | 65.3 | 58,834 |
| July 23, 2025 | 65.3 | 65.4 | 65.4 | 65.7 | 65 | 56,489 |
| July 22, 2025 | 64.1 | 65.2 | 65.2 | 65.2 | 64.1 | 85,861 |
| July 21, 2025 | 64.7 | 64.7 | 64.7 | 65.5 | 64.1 | 59,020 |
| July 18, 2025 | 64.4 | 64.5 | 64.5 | 64.5 | 63.6 | 87,027 |
| July 17, 2025 | 62.3 | 64.5 | 64.5 | 64.7 | 62.3 | 136,551 |
| July 16, 2025 | 62 | 61.7 | 61.7 | 62.9 | 61.7 | 102,921 |
| July 15, 2025 | 61.3 | 62 | 62 | 62.4 | 61.2 | 70,085 |
| July 14, 2025 | 61 | 61.1 | 61.1 | 61.5 | 60.5 | 71,997 |
| July 11, 2025 | 61 | 61.9 | 61.9 | 61.9 | 60.7 | 93,676 |
| July 10, 2025 | 59.8 | 61.3 | 61.3 | 61.4 | 59.8 | 133,466 |
| July 09, 2025 | 59.1 | 59.6 | 59.6 | 60 | 58.4 | 101,709 |
| July 08, 2025 | 58.4 | 59.1 | 59.1 | 59.1 | 57.9 | 121,792 |
| July 07, 2025 | 57.2 | 58 | 58 | 58.1 | 57.2 | 81,705 |
| July 04, 2025 | 57.4 | 57 | 57 | 57.8 | 56.9 | 98,416 |
| July 03, 2025 | 57.5 | 58 | 58 | 58.4 | 57.4 | 102,916 |
| July 02, 2025 | 55.3 | 57.2 | 57.2 | 57.2 | 55.3 | 93,183 |
| July 01, 2025 | 55.6 | 55.1 | 55.1 | 55.7 | 54.5 | 60,798 |
| June 30, 2025 | 56.8 | 55.6 | 55.6 | 57.2 | 55.4 | 76,758 |
| June 27, 2025 | 55.6 | 56.6 | 56.6 | 56.7 | 55.6 | 63,355 |
| June 26, 2025 | 57.7 | 56.6 | 55.45 | 58.3 | 56.1 | 84,088 |
| June 25, 2025 | 55.4 | 57.5 | 56.33 | 57.6 | 55.3 | 149,656 |
| June 24, 2025 | 55.9 | 55.2 | 54.08 | 56 | 55 | 39,847 |
| June 23, 2025 | 53.7 | 54.8 | 53.69 | 55 | 53.7 | 42,178 |
| June 20, 2025 | 54.5 | 54.4 | 53.29 | 55.5 | 54.4 | 128,734 |
| June 19, 2025 | 54.5 | 54.6 | 53.49 | 55.1 | 54.2 | 42,886 |
| June 18, 2025 | 55.4 | 55.2 | 54.08 | 55.9 | 55 | 69,053 |
| June 17, 2025 | 55.9 | 55.6 | 55.6 | 56.1 | 55.1 | 65,222 |
| June 16, 2025 | 55.4 | 56.5 | 56.5 | 56.5 | 54.9 | 95,475 |
| June 13, 2025 | 55 | 55.4 | 55.4 | 55.9 | 54.8 | 81,171 |