74.60
+0.2(+0.27%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74.8 | 74.4 | 74.4 | 74.8 | 74 | 6,066 |
| August 14, 2025 | 74.9 | 74.5 | 74.5 | 75.5 | 74.3 | 12,135 |
| August 13, 2025 | 75.2 | 74.6 | 74.6 | 75.4 | 74.6 | 8,385 |
| August 12, 2025 | 74.5 | 75.2 | 75.2 | 75.7 | 74.3 | 23,818 |
| August 11, 2025 | 73.9 | 74.6 | 74.6 | 74.6 | 73.7 | 9,252 |
| August 08, 2025 | 73.7 | 73.8 | 73.8 | 73.9 | 73.1 | 7,163 |
| August 07, 2025 | 73.8 | 73.7 | 73.7 | 74.3 | 73.3 | 5,464 |
| August 06, 2025 | 73.3 | 73.9 | 73.9 | 73.9 | 72.8 | 8,772 |
| August 05, 2025 | 74.1 | 73.3 | 73.3 | 74.2 | 73.2 | 10,736 |
| August 04, 2025 | 72.2 | 74.2 | 74.2 | 74.3 | 72.2 | 22,636 |
| July 31, 2025 | 73.3 | 73.4 | 73.4 | 73.6 | 73.2 | 3,748 |
| July 30, 2025 | 73.6 | 73.5 | 73.5 | 74.2 | 73.4 | 6,352 |
| July 29, 2025 | 73.2 | 73.6 | 73.6 | 74 | 73 | 10,042 |
| July 28, 2025 | 73.6 | 73.1 | 73.1 | 73.7 | 72.8 | 8,705 |
| July 25, 2025 | 73.4 | 73.8 | 73.8 | 73.8 | 73 | 10,507 |
| July 24, 2025 | 74.1 | 73.1 | 73.1 | 74.1 | 73 | 8,917 |
| July 23, 2025 | 74.3 | 74.1 | 74.1 | 74.3 | 73.7 | 6,438 |
| July 22, 2025 | 74.6 | 74.3 | 74.3 | 74.7 | 74.1 | 10,626 |
| July 21, 2025 | 73.7 | 74.6 | 74.6 | 74.6 | 73.5 | 20,958 |
| July 18, 2025 | 73.8 | 73.8 | 73.8 | 74 | 73.5 | 12,356 |
| July 17, 2025 | 73.4 | 73.7 | 73.7 | 73.7 | 73 | 11,901 |
| July 16, 2025 | 73.5 | 73.1 | 73.1 | 73.6 | 72.9 | 9,203 |
| July 15, 2025 | 74.4 | 73.5 | 73.5 | 74.4 | 73.1 | 8,056 |
| July 14, 2025 | 73.6 | 74.2 | 74.2 | 74.3 | 73.3 | 12,161 |
| July 11, 2025 | 73.2 | 73.7 | 73.7 | 74.1 | 73.1 | 26,260 |
| July 10, 2025 | 73.6 | 73.3 | 73.3 | 74.2 | 73 | 15,629 |
| July 09, 2025 | 73.6 | 73.3 | 73.3 | 73.8 | 72.8 | 13,226 |
| July 08, 2025 | 72.3 | 73.2 | 73.2 | 73.5 | 72.2 | 32,143 |
| July 07, 2025 | 71.4 | 72 | 72 | 72.2 | 71.4 | 17,755 |
| July 04, 2025 | 70.7 | 71.1 | 71.1 | 71.4 | 70.6 | 7,734 |
| July 03, 2025 | 70.6 | 70.9 | 70.9 | 71.2 | 70.5 | 10,768 |
| July 02, 2025 | 71 | 70.6 | 70.6 | 71 | 70.4 | 13,989 |
| July 01, 2025 | 71.6 | 71.1 | 71.1 | 71.6 | 70.5 | 14,591 |
| June 30, 2025 | 71.7 | 71.5 | 71.5 | 72 | 70.9 | 12,231 |
| June 27, 2025 | 71.5 | 71.7 | 71.7 | 72 | 71.2 | 7,549 |
| June 26, 2025 | 70.7 | 71.3 | 71.3 | 71.4 | 70.5 | 12,783 |
| June 25, 2025 | 71.4 | 70.7 | 70.7 | 71.7 | 70.5 | 8,289 |
| June 24, 2025 | 72 | 71.3 | 71.3 | 72 | 71.3 | 8,031 |
| June 23, 2025 | 71.3 | 71.7 | 71.7 | 71.7 | 70.9 | 14,286 |
| June 20, 2025 | 71.6 | 71.7 | 71.7 | 72.5 | 71.3 | 26,759 |
| June 19, 2025 | 70.6 | 71.7 | 71.7 | 71.8 | 70 | 16,598 |
| June 18, 2025 | 70.5 | 70.9 | 70.9 | 71 | 69.9 | 25,016 |
| June 17, 2025 | 69.3 | 70.5 | 70.5 | 70.5 | 68.6 | 29,436 |
| June 16, 2025 | 69.6 | 69.3 | 69.3 | 70 | 69.2 | 13,567 |
| June 13, 2025 | 69.4 | 69.5 | 69.5 | 69.8 | 69.2 | 7,648 |
| June 12, 2025 | 69.2 | 69.6 | 69.6 | 69.9 | 68.9 | 11,250 |
| June 11, 2025 | 69.2 | 69.5 | 69.5 | 69.9 | 69.2 | 20,428 |
| June 10, 2025 | 68.7 | 68.9 | 68.9 | 69.3 | 68.2 | 13,631 |
| June 06, 2025 | 68 | 68.5 | 68.5 | 68.8 | 67.9 | 12,762 |
| June 05, 2025 | 67.7 | 68.3 | 68.3 | 68.3 | 67.7 | 5,892 |
| June 04, 2025 | 68.2 | 67.6 | 67.6 | 68.3 | 67.6 | 9,540 |
| June 03, 2025 | 68.2 | 68.1 | 68.1 | 68.5 | 68 | 6,332 |
| June 02, 2025 | 68.3 | 68.3 | 68.3 | 68.4 | 67.6 | 11,143 |
| May 30, 2025 | 68.3 | 68.4 | 68.4 | 69 | 68 | 11,911 |
| May 28, 2025 | 68.6 | 68.4 | 68.4 | 69 | 68.2 | 8,868 |
| May 27, 2025 | 68.8 | 68.7 | 68.7 | 69 | 68.5 | 11,583 |
| May 26, 2025 | 69 | 69.1 | 69.1 | 69.2 | 68.5 | 11,045 |
| May 23, 2025 | 69 | 68.8 | 68.8 | 69.3 | 68.1 | 13,353 |
| May 22, 2025 | 69.1 | 69.3 | 69.3 | 69.4 | 68.6 | 13,747 |
| May 21, 2025 | 68.8 | 68.9 | 68.9 | 69.1 | 68.3 | 10,657 |