79.20
+0.3(+0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 76.7 | 76.5 | 76.5 | 77 | 76 | 16,120 |
| September 10, 2025 | 76.6 | 76.2 | 76.2 | 76.8 | 76.1 | 19,033 |
| September 09, 2025 | 76 | 76.6 | 76.6 | 76.7 | 76 | 13,954 |
| September 08, 2025 | 76.3 | 76 | 76 | 76.4 | 75.8 | 9,984 |
| September 05, 2025 | 77 | 76 | 76 | 77.2 | 76 | 15,025 |
| September 04, 2025 | 76.2 | 76.8 | 76.8 | 77.2 | 76.1 | 25,655 |
| September 03, 2025 | 76.6 | 76.4 | 76.4 | 76.6 | 76 | 12,599 |
| September 02, 2025 | 76.6 | 76.4 | 76.4 | 76.6 | 75.8 | 8,747 |
| September 01, 2025 | 76.3 | 76.5 | 76.5 | 76.6 | 75.7 | 17,344 |
| August 29, 2025 | 76.7 | 76.3 | 76.3 | 76.9 | 76 | 17,854 |
| August 28, 2025 | 76.9 | 76.5 | 76.5 | 77.3 | 76.4 | 14,945 |
| August 27, 2025 | 76.8 | 76.7 | 76.7 | 77.4 | 76.5 | 20,804 |
| August 26, 2025 | 76.9 | 76.7 | 76.7 | 77.2 | 76.1 | 21,406 |
| August 25, 2025 | 76.6 | 77.1 | 77.1 | 77.5 | 76.6 | 20,437 |
| August 22, 2025 | 76.3 | 76.5 | 76.5 | 78 | 76.2 | 16,227 |
| August 21, 2025 | 76 | 76.6 | 76.6 | 76.9 | 75.6 | 14,443 |
| August 20, 2025 | 76 | 76.1 | 76.1 | 76.5 | 75.3 | 14,564 |
| August 19, 2025 | 74.8 | 76.1 | 76.1 | 77.2 | 74.8 | 19,739 |
| August 18, 2025 | 74.4 | 74.6 | 74.6 | 74.8 | 74.1 | 7,442 |
| 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 |