79.40
+0.9(+1.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 77.5 | 76.8 | 76.8 | 77.5 | 76 | 10,120 |
| October 13, 2025 | 77 | 76.7 | 76.7 | 77.6 | 76.1 | 7,645 |
| October 10, 2025 | 77 | 77.1 | 77.1 | 77.4 | 76.5 | 7,641 |
| October 09, 2025 | 76.7 | 77.2 | 77.2 | 78 | 76.7 | 6,333 |
| October 08, 2025 | 77.8 | 76.7 | 76.7 | 77.8 | 76.1 | 7,691 |
| October 07, 2025 | 77 | 76.6 | 76.6 | 77.1 | 76.2 | 4,916 |
| October 06, 2025 | 76.6 | 77 | 77 | 77 | 75.5 | 7,391 |
| October 03, 2025 | 75.5 | 76.1 | 76.1 | 76.8 | 75.5 | 9,085 |
| October 02, 2025 | 76.6 | 75.4 | 75.4 | 76.6 | 75.4 | 9,960 |
| October 01, 2025 | 77 | 76.1 | 76.1 | 77 | 76 | 9,942 |
| September 30, 2025 | 77.2 | 77.2 | 77.2 | 77.5 | 76.6 | 12,355 |
| September 29, 2025 | 76.4 | 77 | 77 | 77.9 | 76.1 | 19,952 |
| 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 |