79.38
+0.16(+0.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 79.76 | 79.22 | 79.22 | 80.14 | 79.12 | 264,066 |
| August 14, 2025 | 79.5 | 79.62 | 79.62 | 79.84 | 79.24 | 306,565 |
| August 13, 2025 | 80 | 79.56 | 79.56 | 80.2 | 79.38 | 301,386 |
| August 12, 2025 | 78.38 | 79.86 | 79.86 | 79.86 | 77.58 | 342,469 |
| August 11, 2025 | 79.8 | 78.78 | 78.78 | 79.9 | 78.58 | 391,301 |
| August 08, 2025 | 78.48 | 79.6 | 79.6 | 79.66 | 78.24 | 473,204 |
| August 07, 2025 | 76.62 | 77.9 | 77.9 | 78.46 | 76.34 | 739,575 |
| August 06, 2025 | 77.22 | 76.48 | 76.48 | 77.36 | 76.1 | 524,689 |
| August 05, 2025 | 77.7 | 76.94 | 76.94 | 78.18 | 76.14 | 898,808 |
| August 04, 2025 | 72.96 | 74.66 | 74.66 | 76.22 | 72.3 | 1.14M |
| July 31, 2025 | 73.92 | 76.14 | 76.14 | 77.14 | 73.84 | 1.07M |
| July 30, 2025 | 79.44 | 74.88 | 74.88 | 79.6 | 73.84 | 1.72M |
| July 29, 2025 | 77.02 | 75.66 | 75.66 | 77.16 | 75.62 | 458,137 |
| July 28, 2025 | 77.96 | 76.6 | 76.6 | 78.36 | 76.6 | 465,723 |
| July 25, 2025 | 75.7 | 76.72 | 76.72 | 76.72 | 75.56 | 393,967 |
| July 24, 2025 | 77.56 | 76.52 | 76.52 | 77.6 | 75.94 | 435,295 |
| July 23, 2025 | 76.26 | 77.02 | 77.02 | 77.02 | 75.78 | 557,300 |
| July 22, 2025 | 75.66 | 75.62 | 75.62 | 75.88 | 74.8 | 527,472 |
| July 21, 2025 | 77.12 | 76.48 | 76.48 | 77.4 | 76.18 | 261,156 |
| July 18, 2025 | 77.42 | 76.5 | 76.5 | 77.86 | 76.5 | 400,743 |
| July 17, 2025 | 77 | 76.94 | 76.94 | 77.48 | 76.38 | 405,214 |
| July 16, 2025 | 74.02 | 75.38 | 75.38 | 76.34 | 73.94 | 445,488 |
| July 15, 2025 | 75 | 75.18 | 75.18 | 75.9 | 74.78 | 305,779 |
| July 14, 2025 | 74.16 | 74.7 | 74.7 | 74.9 | 73.72 | 233,881 |
| July 11, 2025 | 75.2 | 75.28 | 75.28 | 75.58 | 74.9 | 306,774 |
| July 10, 2025 | 75.36 | 76.32 | 76.32 | 76.32 | 75.08 | 429,638 |
| July 09, 2025 | 73.62 | 74.78 | 74.78 | 75.44 | 73.5 | 403,209 |
| July 08, 2025 | 74.4 | 74.24 | 74.24 | 74.48 | 73.72 | 403,373 |
| July 07, 2025 | 73.28 | 73.82 | 73.82 | 74.1 | 73.08 | 357,474 |
| July 04, 2025 | 72.94 | 73.3 | 73.3 | 73.8 | 72.62 | 260,005 |
| July 03, 2025 | 73.72 | 73.78 | 73.78 | 73.94 | 72.88 | 387,880 |
| July 02, 2025 | 72.24 | 73.6 | 73.6 | 73.7 | 71.96 | 777,239 |
| July 01, 2025 | 71.18 | 72.1 | 72.1 | 72.1 | 70.5 | 431,459 |
| June 30, 2025 | 72.44 | 71.44 | 71.44 | 72.46 | 71.44 | 459,529 |
| June 27, 2025 | 71.54 | 72.04 | 72.04 | 72.44 | 71.54 | 519,251 |
| June 26, 2025 | 71.26 | 70.54 | 70.54 | 71.72 | 69.96 | 396,071 |
| June 25, 2025 | 71.02 | 71 | 71 | 71.64 | 70.84 | 563,777 |
| June 24, 2025 | 71.82 | 70.72 | 70.72 | 71.82 | 70.04 | 522,114 |
| June 23, 2025 | 68.1 | 69.38 | 69.38 | 70.12 | 68.04 | 416,181 |
| June 20, 2025 | 68.2 | 68.5 | 68.5 | 69.36 | 68.2 | 936,107 |
| June 19, 2025 | 69.22 | 68.52 | 68.52 | 69.24 | 68.26 | 322,298 |
| June 18, 2025 | 69.76 | 69.58 | 69.58 | 70.18 | 69.16 | 384,436 |
| June 17, 2025 | 70.62 | 70.24 | 70.24 | 71.24 | 69.8 | 482,440 |
| June 16, 2025 | 69.5 | 70.64 | 70.64 | 70.7 | 69.42 | 521,677 |
| June 13, 2025 | 69.54 | 69.62 | 69.62 | 70.28 | 69.1 | 555,413 |
| June 12, 2025 | 71.76 | 71.14 | 71.14 | 72.16 | 70.44 | 661,106 |
| June 11, 2025 | 71.24 | 73.06 | 73.06 | 73.68 | 71.14 | 844,646 |
| June 10, 2025 | 70.54 | 71.26 | 71.26 | 71.4 | 70 | 482,862 |
| June 06, 2025 | 69.42 | 70.3 | 70.3 | 70.32 | 68.88 | 380,762 |
| June 05, 2025 | 69.28 | 69.76 | 69.76 | 69.84 | 68.74 | 561,535 |
| June 04, 2025 | 68.94 | 68.9 | 68.9 | 69.46 | 68.6 | 467,486 |
| June 03, 2025 | 67.32 | 68.68 | 68.68 | 68.74 | 66.86 | 434,211 |
| June 02, 2025 | 67.02 | 67.34 | 67.34 | 67.66 | 66.42 | 660,128 |
| May 30, 2025 | 69.9 | 68.44 | 68.44 | 70.54 | 68.4 | 1.5M |
| May 28, 2025 | 70.5 | 70.08 | 70.08 | 70.74 | 69.9 | 381,123 |
| May 27, 2025 | 70.56 | 70.8 | 70.8 | 71.14 | 70.2 | 530,869 |
| May 26, 2025 | 70.68 | 70.66 | 70.66 | 71.22 | 70.32 | 280,893 |
| May 23, 2025 | 71.7 | 69.14 | 69.14 | 72.22 | 67.54 | 740,310 |
| May 22, 2025 | 71.74 | 71.7 | 71.7 | 72.24 | 70.94 | 381,844 |
| May 21, 2025 | 70.84 | 72.36 | 72.36 | 72.36 | 70.6 | 470,521 |