96.00
+1.2(+1.27%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 94.6 | 96 | 96 | 96 | 93.8 | 17,680 |
| January 14, 2026 | 93.1 | 94.8 | 94.8 | 94.8 | 93 | 22,870 |
| January 13, 2026 | 92.4 | 93.1 | 93.1 | 93.1 | 91.8 | 26,208 |
| January 12, 2026 | 92.9 | 92.8 | 92.8 | 93.2 | 91.8 | 16,653 |
| January 09, 2026 | 93.4 | 93.2 | 93.2 | 93.4 | 91.5 | 12,025 |
| January 08, 2026 | 93.6 | 93.4 | 93.4 | 93.6 | 92.3 | 18,464 |
| January 07, 2026 | 94.7 | 93.5 | 93.5 | 94.7 | 92.8 | 15,899 |
| January 06, 2026 | 96.5 | 94.4 | 94.4 | 96.5 | 94.2 | 23,170 |
| January 05, 2026 | 92.9 | 96.8 | 96.8 | 96.8 | 92.8 | 32,778 |
| December 30, 2025 | 92.3 | 92.6 | 92.6 | 92.9 | 92.1 | 4,596 |
| December 29, 2025 | 92.7 | 92.5 | 92.5 | 92.9 | 92 | 20,447 |
| December 23, 2025 | 92 | 92.7 | 92.7 | 92.8 | 92 | 17,435 |
| December 22, 2025 | 92.3 | 92 | 92 | 92.3 | 90.9 | 21,436 |
| December 19, 2025 | 91.1 | 92.6 | 92.6 | 92.6 | 90.8 | 55,778 |
| December 18, 2025 | 90.3 | 91.1 | 91.1 | 91.2 | 90.2 | 18,783 |
| December 17, 2025 | 89.5 | 90.4 | 90.4 | 90.4 | 89 | 19,942 |
| December 16, 2025 | 88.6 | 89.6 | 89.6 | 89.6 | 88.3 | 19,676 |
| December 15, 2025 | 88.3 | 88.7 | 88.7 | 88.7 | 88 | 15,163 |
| December 12, 2025 | 87.9 | 88.1 | 88.1 | 88.3 | 87.7 | 9,868 |
| December 11, 2025 | 88 | 87.8 | 87.8 | 88.1 | 87.6 | 15,981 |
| December 10, 2025 | 88.1 | 88.1 | 88.1 | 88.1 | 87.4 | 12,600 |
| December 09, 2025 | 88.2 | 88.2 | 88.2 | 88.7 | 88 | 17,347 |
| December 08, 2025 | 88.7 | 88.2 | 88.2 | 88.9 | 87.9 | 11,828 |
| December 05, 2025 | 89 | 88.5 | 88.5 | 89.5 | 88.5 | 21,303 |
| 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 |