76.10
+0.1(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.4 | 76.1 | 76.1 | 76.6 | 75.5 | 9,954 |
| September 25, 2025 | 77.3 | 76 | 76 | 77.3 | 74.5 | 27,030 |
| September 24, 2025 | 78.2 | 77.3 | 77.3 | 78.3 | 77.2 | 12,436 |
| September 23, 2025 | 80.5 | 77.9 | 77.9 | 80.9 | 77.9 | 20,382 |
| September 22, 2025 | 81.9 | 81 | 81 | 82 | 80.9 | 7,530 |
| September 19, 2025 | 82 | 81.8 | 81.8 | 82.5 | 81.2 | 22,639 |
| September 18, 2025 | 81.2 | 81.8 | 81.8 | 82 | 81.2 | 7,172 |
| September 17, 2025 | 81.3 | 81.2 | 81.2 | 82 | 81 | 7,915 |
| September 16, 2025 | 83.1 | 81.3 | 81.3 | 83.1 | 81 | 7,390 |
| September 15, 2025 | 83.1 | 82 | 82 | 83.1 | 82 | 5,063 |
| September 12, 2025 | 82 | 82.7 | 82.7 | 83.1 | 81.8 | 10,872 |
| September 11, 2025 | 81.2 | 81.4 | 81.4 | 81.9 | 81.1 | 8,490 |
| September 10, 2025 | 81.1 | 80.8 | 80.8 | 81.4 | 80.7 | 11,685 |
| September 09, 2025 | 80.2 | 81.3 | 81.3 | 81.4 | 80.2 | 10,542 |
| September 08, 2025 | 79.7 | 80.3 | 80.3 | 80.8 | 79.5 | 11,435 |
| September 05, 2025 | 80.5 | 79.7 | 79.7 | 80.5 | 79.7 | 6,435 |
| September 04, 2025 | 80 | 80.5 | 80.5 | 80.7 | 79.5 | 11,023 |
| September 03, 2025 | 81 | 79.9 | 79.9 | 81.5 | 79.9 | 9,523 |
| September 02, 2025 | 82.7 | 81.4 | 81.4 | 82.9 | 81 | 10,521 |
| September 01, 2025 | 82 | 82.6 | 82.6 | 82.9 | 81.7 | 13,062 |
| August 29, 2025 | 82.5 | 81.7 | 81.7 | 82.9 | 81.7 | 7,162 |
| August 28, 2025 | 83.6 | 82.6 | 82.6 | 83.7 | 82.4 | 8,181 |
| August 27, 2025 | 83.3 | 83 | 83 | 84.5 | 82.1 | 14,600 |
| August 26, 2025 | 85 | 83.6 | 83.6 | 85 | 83.3 | 10,906 |
| August 25, 2025 | 86.1 | 85 | 85 | 86.9 | 85 | 8,523 |
| August 22, 2025 | 86.2 | 86 | 86 | 87 | 85.7 | 11,326 |
| August 21, 2025 | 84.8 | 86 | 86 | 86.5 | 84.5 | 5,691 |
| August 20, 2025 | 84.4 | 84.1 | 84.1 | 85.4 | 84 | 9,016 |
| August 19, 2025 | 84.9 | 85.1 | 85.1 | 85.9 | 84.3 | 8,942 |
| August 18, 2025 | 85.8 | 85.1 | 85.1 | 86.1 | 84.8 | 6,551 |
| August 15, 2025 | 87 | 85.4 | 85.4 | 87.7 | 84.3 | 9,018 |
| August 14, 2025 | 88.7 | 87 | 87 | 88.7 | 86.8 | 13,894 |
| August 13, 2025 | 89.1 | 88.2 | 88.2 | 89.3 | 88 | 8,785 |
| August 12, 2025 | 89.6 | 89.4 | 89.4 | 90.1 | 89.1 | 8,991 |
| August 11, 2025 | 89.7 | 90.1 | 90.1 | 90.4 | 89.4 | 15,059 |
| August 08, 2025 | 88.6 | 89.7 | 89.7 | 90 | 88.6 | 6,460 |
| August 07, 2025 | 88.3 | 88.7 | 88.7 | 89.4 | 88.1 | 7,059 |
| August 06, 2025 | 88 | 88.2 | 88.2 | 88.6 | 87.1 | 4,335 |
| August 05, 2025 | 87.8 | 87.2 | 87.2 | 87.8 | 86.8 | 9,700 |
| August 04, 2025 | 87.1 | 87.6 | 87.6 | 88 | 86.9 | 9,433 |
| July 31, 2025 | 86.3 | 86.9 | 86.9 | 87.4 | 86.1 | 5,417 |
| July 30, 2025 | 86.3 | 86.2 | 86.2 | 86.8 | 85.8 | 6,632 |
| July 29, 2025 | 85.8 | 86.2 | 86.2 | 86.5 | 85.7 | 6,516 |
| July 28, 2025 | 86.4 | 85.7 | 85.7 | 86.7 | 85.7 | 5,386 |
| July 25, 2025 | 86.6 | 86.2 | 86.2 | 86.7 | 85.8 | 4,654 |
| July 24, 2025 | 86.3 | 86.3 | 86.3 | 87.2 | 85.6 | 10,054 |
| July 23, 2025 | 88.3 | 87 | 87 | 88.3 | 86.3 | 8,296 |
| July 22, 2025 | 87.4 | 88 | 88 | 88 | 86.8 | 14,873 |
| July 21, 2025 | 89.2 | 87.5 | 87.5 | 90 | 87.2 | 9,720 |
| July 18, 2025 | 88.2 | 89.5 | 89.5 | 89.7 | 87.4 | 18,997 |
| July 17, 2025 | 87.3 | 88 | 88 | 88.1 | 87.3 | 26,661 |
| July 16, 2025 | 87.9 | 87 | 87 | 88.5 | 87 | 11,617 |
| July 15, 2025 | 87.9 | 87.5 | 87.5 | 88.1 | 87.1 | 7,253 |
| July 14, 2025 | 86.5 | 87.7 | 87.7 | 88 | 86.5 | 15,867 |
| July 11, 2025 | 85.7 | 86.6 | 86.6 | 86.6 | 85.4 | 8,495 |
| July 10, 2025 | 85.9 | 85.7 | 85.7 | 86 | 85.4 | 7,888 |
| July 09, 2025 | 84.6 | 85.8 | 85.8 | 85.8 | 84.6 | 13,621 |
| July 08, 2025 | 84.7 | 84.7 | 84.7 | 84.9 | 84.1 | 10,258 |
| July 07, 2025 | 83.4 | 84.4 | 84.4 | 84.4 | 83 | 13,901 |
| July 04, 2025 | 82.5 | 83.1 | 83.1 | 83.2 | 82.1 | 7,767 |