87.60
-0.1(-0.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 85.6 | 87.4 | 87.4 | 87.4 | 85.6 | 8,662 |
| January 13, 2026 | 87.3 | 85.6 | 85.6 | 87.3 | 85.5 | 9,290 |
| January 12, 2026 | 87 | 86.8 | 86.8 | 87.3 | 85.5 | 14,304 |
| January 09, 2026 | 86.4 | 85.8 | 85.8 | 87 | 84.9 | 11,419 |
| January 08, 2026 | 85.2 | 86.4 | 86.4 | 86.4 | 85.2 | 5,945 |
| January 07, 2026 | 86.1 | 85.2 | 85.2 | 86.1 | 83.6 | 8,312 |
| January 06, 2026 | 86.8 | 86.7 | 86.7 | 87.4 | 85.4 | 11,745 |
| January 05, 2026 | 84.5 | 87.2 | 87.2 | 87.2 | 83.5 | 13,974 |
| December 30, 2025 | 82.9 | 83.8 | 83.8 | 83.9 | 82.9 | 3,340 |
| December 29, 2025 | 83 | 83.4 | 83.4 | 83.8 | 82.9 | 8,849 |
| December 23, 2025 | 83.4 | 83.8 | 83.8 | 84 | 83.2 | 5,697 |
| December 22, 2025 | 83 | 83.8 | 83.8 | 83.8 | 82.1 | 9,653 |
| December 19, 2025 | 83.4 | 83.3 | 83.3 | 83.5 | 81 | 16,782 |
| December 18, 2025 | 83 | 83.5 | 83.5 | 83.9 | 82.8 | 24,756 |
| December 17, 2025 | 82.4 | 83.3 | 83.3 | 83.5 | 82.4 | 10,644 |
| December 16, 2025 | 82.6 | 82.5 | 82.5 | 82.9 | 81.6 | 11,853 |
| December 15, 2025 | 81 | 82.6 | 82.6 | 82.8 | 80.7 | 13,054 |
| December 12, 2025 | 79.5 | 82 | 82 | 82 | 79.5 | 18,478 |
| December 11, 2025 | 79.1 | 80.3 | 80.3 | 80.7 | 79.1 | 9,272 |
| December 10, 2025 | 79.9 | 79.5 | 79.5 | 79.9 | 79.2 | 6,612 |
| December 09, 2025 | 79.5 | 79.5 | 79.5 | 80.1 | 79.1 | 7,350 |
| December 08, 2025 | 80 | 79.5 | 79.5 | 80.1 | 79.2 | 5,100 |
| December 05, 2025 | 80 | 80 | 80 | 80.4 | 79 | 12,931 |
| December 04, 2025 | 79.7 | 79.4 | 79.4 | 80.2 | 78.5 | 12,107 |
| December 03, 2025 | 76.2 | 78.5 | 78.5 | 78.6 | 76 | 18,307 |
| December 02, 2025 | 75.2 | 76.2 | 76.2 | 76.5 | 74.9 | 6,601 |
| December 01, 2025 | 75 | 75.3 | 75.3 | 75.3 | 73.9 | 17,304 |
| November 28, 2025 | 75.1 | 74.9 | 74.9 | 75.2 | 74 | 35,584 |
| November 27, 2025 | 74.8 | 75.6 | 75.6 | 75.6 | 74.2 | 14,669 |
| November 26, 2025 | 76 | 74.8 | 74.8 | 76.4 | 74.6 | 22,716 |
| November 25, 2025 | 75.7 | 75.9 | 75.9 | 76.1 | 75.5 | 11,184 |
| November 24, 2025 | 75.7 | 76 | 76 | 76.3 | 75.6 | 2,482 |
| November 21, 2025 | 75.5 | 75.8 | 75.8 | 75.9 | 75.2 | 8,539 |
| November 20, 2025 | 75.9 | 75.7 | 75.7 | 76.7 | 75.7 | 10,462 |
| November 19, 2025 | 75.8 | 75.6 | 75.6 | 76 | 74.8 | 17,366 |
| November 18, 2025 | 76.4 | 75.6 | 75.6 | 76.4 | 75.3 | 16,187 |
| November 17, 2025 | 76.4 | 76.1 | 76.1 | 76.9 | 76 | 8,902 |
| November 14, 2025 | 76.6 | 76.5 | 76.5 | 76.6 | 75.7 | 14,346 |
| November 13, 2025 | 77.2 | 77.1 | 77.1 | 78 | 76.7 | 12,606 |
| November 12, 2025 | 77 | 77.2 | 77.2 | 77.9 | 77 | 15,553 |
| November 11, 2025 | 77.5 | 77 | 77 | 78.4 | 76.5 | 15,427 |
| November 10, 2025 | 77.3 | 77.7 | 77.7 | 78.4 | 77.3 | 10,299 |
| November 07, 2025 | 78.4 | 77.2 | 77.2 | 78.4 | 76.8 | 8,469 |
| November 06, 2025 | 77.1 | 77.6 | 77.6 | 77.8 | 77.1 | 12,318 |
| November 05, 2025 | 78.8 | 77.7 | 77.7 | 79.7 | 76.3 | 17,573 |
| November 04, 2025 | 80 | 79.3 | 79.3 | 80.7 | 78.7 | 15,202 |
| November 03, 2025 | 79.4 | 80.2 | 80.2 | 80.6 | 79 | 8,986 |
| October 31, 2025 | 80.1 | 79.1 | 79.1 | 80.2 | 78.8 | 5,366 |
| October 30, 2025 | 78.7 | 80.4 | 80.4 | 80.4 | 78.7 | 10,020 |
| October 29, 2025 | 78.4 | 78.7 | 78.7 | 79.8 | 78.1 | 9,581 |
| October 28, 2025 | 80.3 | 78.7 | 78.7 | 80.3 | 78.2 | 8,575 |
| October 27, 2025 | 78.8 | 80 | 80 | 80.6 | 78.8 | 11,256 |
| October 24, 2025 | 77.9 | 78.8 | 78.8 | 79.1 | 77.5 | 12,548 |
| October 23, 2025 | 77.1 | 77.9 | 77.9 | 77.9 | 76.9 | 10,060 |
| October 22, 2025 | 75.9 | 77.2 | 77.2 | 77.6 | 75.7 | 14,146 |
| October 21, 2025 | 76.3 | 76.3 | 76.3 | 76.4 | 75.7 | 5,756 |
| October 20, 2025 | 76.7 | 76.2 | 76.2 | 76.7 | 75.7 | 8,103 |
| October 17, 2025 | 76 | 76.4 | 76.4 | 76.4 | 75.3 | 9,006 |
| October 16, 2025 | 76.6 | 76.4 | 76.4 | 76.6 | 75.6 | 7,559 |
| October 15, 2025 | 76.6 | 76.5 | 76.5 | 77.6 | 76.2 | 6,975 |
