82.00
+1.9(+2.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 81.5 | 80.1 | 80.1 | 81.5 | 80.1 | 4,586 |
| October 17, 2025 | 80.4 | 80.1 | 80.1 | 80.8 | 79 | 3,954 |
| October 16, 2025 | 81 | 80.4 | 80.4 | 82.3 | 79.7 | 4,457 |
| October 15, 2025 | 81.4 | 81.4 | 81.4 | 82.7 | 79.5 | 19,231 |
| October 14, 2025 | 81 | 81.7 | 81.7 | 82.8 | 81 | 16,024 |
| October 13, 2025 | 83.3 | 82.4 | 82.4 | 84.3 | 81.5 | 6,064 |
| October 10, 2025 | 85.1 | 84.5 | 84.5 | 85.1 | 83.9 | 5,179 |
| October 09, 2025 | 85.1 | 85.4 | 85.4 | 87.7 | 85.1 | 2,705 |
| October 08, 2025 | 87 | 85 | 85 | 87 | 85 | 2,525 |
| October 07, 2025 | 85.1 | 87.1 | 87.1 | 88.5 | 85.1 | 1,634 |
| October 06, 2025 | 85.1 | 88.3 | 88.3 | 89.7 | 85.1 | 9,996 |
| October 03, 2025 | 89.6 | 85.9 | 85.9 | 89.6 | 85.9 | 1,545 |
| October 02, 2025 | 84.6 | 86.4 | 86.4 | 87.7 | 84.6 | 1,294 |
| October 01, 2025 | 87.8 | 86.1 | 86.1 | 89.7 | 86.1 | 24,222 |
| September 30, 2025 | 87.2 | 87 | 87 | 87.8 | 86.2 | 5,617 |
| September 29, 2025 | 86.3 | 86.5 | 86.5 | 86.6 | 85.2 | 3,232 |
| September 26, 2025 | 84.7 | 85.6 | 85.6 | 85.6 | 83.6 | 5,338 |
| September 25, 2025 | 88 | 84.6 | 84.6 | 88.5 | 84.6 | 11,754 |
| September 24, 2025 | 89.5 | 88.7 | 88.7 | 89.5 | 88.3 | 1,328 |
| September 23, 2025 | 89.1 | 89.7 | 89.7 | 89.7 | 89 | 3,354 |
| September 22, 2025 | 91 | 89.8 | 89.8 | 91.6 | 89.1 | 3,794 |
| September 19, 2025 | 91 | 90.7 | 90.7 | 92.1 | 90.1 | 12,575 |
| September 18, 2025 | 93.1 | 91.7 | 91.7 | 94.6 | 91.5 | 7,542 |
| September 17, 2025 | 91.2 | 93 | 93 | 93 | 90.2 | 5,441 |
| September 16, 2025 | 90.7 | 91.5 | 91.5 | 91.9 | 90.7 | 985 |
| September 15, 2025 | 92 | 91.6 | 91.6 | 92 | 90.9 | 1,358 |
| September 12, 2025 | 90.8 | 90.9 | 90.9 | 91.5 | 90.3 | 17,353 |
| September 11, 2025 | 92.4 | 91.5 | 91.5 | 92.4 | 90.7 | 4,117 |
| September 10, 2025 | 92 | 92 | 92 | 92 | 91.6 | 2,388 |
| September 09, 2025 | 91 | 91.7 | 91.7 | 92.7 | 91 | 3,204 |
| September 08, 2025 | 93 | 91.5 | 91.5 | 93 | 91 | 3,423 |
| September 05, 2025 | 92.2 | 91.7 | 91.7 | 93.7 | 91.3 | 11,020 |
| September 04, 2025 | 93 | 91 | 91 | 93.4 | 90.4 | 13,545 |
| September 03, 2025 | 92 | 92.7 | 92.7 | 95 | 90.2 | 53,557 |
| September 02, 2025 | 93.1 | 92 | 92 | 94.4 | 91 | 21,759 |
| September 01, 2025 | 91.5 | 92.5 | 92.5 | 92.5 | 89.6 | 15,059 |
| August 29, 2025 | 87.6 | 91 | 91 | 91 | 87.6 | 23,972 |
| August 28, 2025 | 86.8 | 87.7 | 87.7 | 87.7 | 86.7 | 2,546 |
| August 27, 2025 | 87.1 | 87 | 87 | 88.3 | 86.2 | 4,203 |
| August 26, 2025 | 84.6 | 87.2 | 87.2 | 87.6 | 84.5 | 3,789 |
| August 25, 2025 | 82 | 84.7 | 84.7 | 85.3 | 82 | 4,660 |
| August 22, 2025 | 81.4 | 83.4 | 83.4 | 83.4 | 79.5 | 55,835 |
| August 21, 2025 | 84.8 | 83.1 | 83.1 | 84.8 | 83 | 3,429 |
| August 20, 2025 | 81 | 84.4 | 84.4 | 84.5 | 81 | 9,926 |
| August 19, 2025 | 79.9 | 82.6 | 82.6 | 83.3 | 76.7 | 26,114 |
| August 18, 2025 | 75.3 | 75.7 | 75.7 | 79.9 | 75.3 | 1,575 |
| August 15, 2025 | 74 | 74 | 74 | 76.1 | 74 | 2,723 |
| August 14, 2025 | 77.5 | 74.7 | 74.7 | 77.8 | 74 | 7,179 |
| August 13, 2025 | 78.8 | 77 | 77 | 79.4 | 77 | 2,724 |
| August 12, 2025 | 78.5 | 79.3 | 79.3 | 80 | 78 | 1,149 |
| August 11, 2025 | 84.4 | 79.8 | 79.8 | 84.4 | 78.7 | 1,384 |
| August 08, 2025 | 82.6 | 79.2 | 79.2 | 82.6 | 77.8 | 3,223 |
| August 07, 2025 | 78.1 | 80.4 | 80.4 | 80.7 | 78.1 | 1,066 |
| August 06, 2025 | 80.9 | 79.5 | 79.5 | 80.9 | 78.1 | 2,261 |
| August 05, 2025 | 79.1 | 82.5 | 82.5 | 83.1 | 79.1 | 3,634 |
| August 04, 2025 | 84.1 | 80.3 | 80.3 | 85.5 | 80.3 | 6,144 |
| July 31, 2025 | 89 | 86.4 | 86.4 | 89 | 85.9 | 1,749 |
| July 30, 2025 | 87.1 | 87.5 | 87.5 | 88.3 | 87.1 | 7,969 |
| July 29, 2025 | 89 | 87.9 | 87.9 | 89 | 87 | 1,418 |
| July 28, 2025 | 87.1 | 87.8 | 87.8 | 88.8 | 86.5 | 3,451 |