89.30
+0.5(+0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 87.7 | 88.8 | 88.8 | 89.4 | 87.4 | 25,919 |
| December 03, 2025 | 88 | 87.5 | 87.5 | 88 | 86.6 | 16,568 |
| December 02, 2025 | 87.6 | 88.4 | 88.4 | 88.5 | 87.4 | 25,842 |
| December 01, 2025 | 87.6 | 87.6 | 87.6 | 87.6 | 86.5 | 35,314 |
| November 28, 2025 | 87.2 | 87.4 | 87.4 | 87.4 | 86.2 | 12,717 |
| November 27, 2025 | 86.3 | 87.1 | 87.1 | 87.4 | 86.2 | 23,773 |
| November 26, 2025 | 85.8 | 86.5 | 86.5 | 86.6 | 85.3 | 12,074 |
| November 25, 2025 | 85.4 | 85.7 | 85.7 | 85.7 | 85 | 9,783 |
| November 24, 2025 | 85.4 | 85.2 | 85.2 | 85.4 | 84 | 25,171 |
| November 21, 2025 | 85 | 85.1 | 85.1 | 85.2 | 84.3 | 21,657 |
| November 20, 2025 | 85 | 85.1 | 85.1 | 85.5 | 84.7 | 18,266 |
| November 19, 2025 | 84.6 | 84.6 | 84.6 | 85 | 84.3 | 9,665 |
| November 18, 2025 | 86.2 | 84.4 | 84.4 | 86.2 | 84.4 | 11,222 |
| November 17, 2025 | 86.1 | 86.4 | 86.4 | 86.4 | 85.9 | 13,413 |
| November 14, 2025 | 86.5 | 86.2 | 86.2 | 86.7 | 85.4 | 17,260 |
| November 13, 2025 | 86.8 | 86.9 | 86.9 | 87.2 | 86.2 | 21,991 |
| November 12, 2025 | 86.2 | 86.7 | 86.7 | 86.7 | 85.7 | 25,423 |
| November 11, 2025 | 84.8 | 86.2 | 86.2 | 86.2 | 84.7 | 25,006 |
| November 10, 2025 | 83.9 | 84.8 | 84.8 | 84.8 | 83.5 | 17,674 |
| November 07, 2025 | 83.1 | 83.9 | 83.9 | 83.9 | 82.9 | 20,615 |
| November 06, 2025 | 82.8 | 83.2 | 83.2 | 83.2 | 82.3 | 21,007 |
| November 05, 2025 | 82.1 | 82.6 | 82.6 | 82.8 | 82 | 13,856 |
| November 04, 2025 | 82 | 82.3 | 82.3 | 82.3 | 81.5 | 18,078 |
| November 03, 2025 | 82 | 82.3 | 82.3 | 82.3 | 81.4 | 10,355 |
| October 31, 2025 | 81.6 | 81.8 | 81.8 | 82 | 80.9 | 12,882 |
| October 30, 2025 | 80.8 | 81.6 | 81.6 | 81.6 | 80.7 | 12,213 |
| October 29, 2025 | 80.2 | 80.7 | 80.7 | 80.8 | 80 | 11,864 |
| October 28, 2025 | 79.6 | 80.1 | 80.1 | 80.1 | 78.6 | 13,186 |
| October 27, 2025 | 79.6 | 79.4 | 79.4 | 79.9 | 79.1 | 6,792 |
| October 24, 2025 | 80.1 | 79.4 | 79.4 | 80.3 | 79.2 | 9,859 |
| October 23, 2025 | 79.4 | 80.1 | 80.1 | 80.1 | 79.3 | 13,569 |
| October 22, 2025 | 79.9 | 79.3 | 79.3 | 80.1 | 79.3 | 13,322 |
| October 21, 2025 | 79.6 | 80 | 80 | 80 | 79 | 6,640 |
| October 20, 2025 | 80.4 | 79.4 | 79.4 | 80.4 | 79 | 8,446 |
| October 17, 2025 | 80.7 | 80.1 | 80.1 | 80.7 | 79.5 | 16,873 |
| October 16, 2025 | 81.2 | 81.3 | 81.3 | 81.6 | 80.9 | 19,273 |
| October 15, 2025 | 80.6 | 81.1 | 81.1 | 81.3 | 80.4 | 15,152 |
| October 14, 2025 | 80.1 | 80.5 | 80.5 | 80.6 | 79.7 | 15,487 |
| October 13, 2025 | 80.6 | 80.3 | 80.3 | 80.8 | 79.9 | 11,586 |
| October 10, 2025 | 80.6 | 80.7 | 80.7 | 81 | 80.4 | 9,391 |
| October 09, 2025 | 80.7 | 80.7 | 80.7 | 81.2 | 80.4 | 21,848 |
| October 08, 2025 | 80 | 80.7 | 80.7 | 80.8 | 79.4 | 31,738 |
| October 07, 2025 | 79.5 | 79.8 | 79.8 | 80 | 79.3 | 16,245 |
| October 06, 2025 | 79.9 | 79.6 | 79.6 | 80.4 | 79.1 | 23,209 |
| October 03, 2025 | 79.6 | 79.8 | 79.8 | 79.9 | 78.8 | 19,151 |
| October 02, 2025 | 79.8 | 79.6 | 79.6 | 80.1 | 79.1 | 17,554 |
| October 01, 2025 | 79.7 | 80 | 80 | 80.1 | 79.3 | 13,889 |
| September 30, 2025 | 79 | 80 | 80 | 80 | 78.7 | 23,487 |
| September 29, 2025 | 79 | 79.2 | 79.2 | 79.2 | 78.6 | 15,762 |
| September 26, 2025 | 78.3 | 78.9 | 78.9 | 79.3 | 78.2 | 24,317 |
| September 25, 2025 | 77.9 | 78.3 | 78.3 | 78.6 | 77.2 | 14,194 |
| September 24, 2025 | 77.4 | 78.3 | 78.3 | 78.5 | 76.6 | 26,249 |
| September 23, 2025 | 77.3 | 77.2 | 77.2 | 77.3 | 76.8 | 15,106 |
| September 22, 2025 | 77.1 | 77.2 | 77.2 | 77.2 | 76.1 | 12,947 |
| September 19, 2025 | 75.2 | 77.2 | 77.2 | 77.2 | 75.2 | 625,746 |
| September 18, 2025 | 75.5 | 75.2 | 75.2 | 75.7 | 75 | 11,397 |
| September 17, 2025 | 75.5 | 75.5 | 75.5 | 75.9 | 75.2 | 12,628 |
| September 16, 2025 | 76.3 | 75.3 | 75.3 | 76.3 | 75.3 | 12,957 |
| September 15, 2025 | 76.4 | 76.3 | 76.3 | 76.8 | 76 | 12,482 |
| September 12, 2025 | 76.7 | 76.5 | 76.5 | 76.9 | 76.1 | 13,609 |
