90.80
+3.1(+3.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 86.9 | 87.7 | 87.7 | 88.2 | 85 | 4,560 |
| January 12, 2026 | 88.5 | 87.2 | 87.2 | 88.5 | 86 | 4,057 |
| January 09, 2026 | 88.5 | 87 | 87 | 88.5 | 86 | 6,195 |
| January 08, 2026 | 88.3 | 88.7 | 88.7 | 89.3 | 87.8 | 4,738 |
| January 07, 2026 | 88.9 | 88.3 | 88.3 | 88.9 | 87.4 | 1,305 |
| January 06, 2026 | 84 | 88.3 | 88.3 | 88.3 | 84 | 3,324 |
| January 05, 2026 | 88 | 84.2 | 84.2 | 88.3 | 83.6 | 3,240 |
| December 30, 2025 | 88 | 88.2 | 88.2 | 89.9 | 88 | 1,624 |
| December 29, 2025 | 88 | 89.7 | 89.7 | 90.1 | 87.7 | 8,602 |
| December 23, 2025 | 86.9 | 87.8 | 87.8 | 89.6 | 85.8 | 4,269 |
| December 22, 2025 | 85.3 | 86.9 | 86.9 | 86.9 | 84.4 | 1,204 |
| December 19, 2025 | 86.2 | 86.3 | 86.3 | 87.4 | 86.2 | 9,596 |
| December 18, 2025 | 85.9 | 86.8 | 86.8 | 87.1 | 85.9 | 1,933 |
| December 17, 2025 | 84.6 | 85.9 | 85.9 | 87 | 84.6 | 3,840 |
| December 16, 2025 | 87.5 | 84.5 | 84.5 | 87.5 | 82.4 | 1,457 |
| December 15, 2025 | 85.6 | 85.2 | 85.2 | 85.8 | 81.4 | 10,973 |
| December 12, 2025 | 87.5 | 85.5 | 85.5 | 89.1 | 84.3 | 24,791 |
| December 11, 2025 | 88.2 | 87.5 | 87.5 | 88.7 | 84.8 | 3,446 |
| December 10, 2025 | 88.8 | 88.8 | 88.8 | 89.8 | 88 | 6,516 |
| December 09, 2025 | 88 | 88.8 | 88.8 | 89.8 | 87.6 | 3,690 |
| December 08, 2025 | 91.1 | 87.5 | 87.5 | 92 | 86.3 | 13,019 |
| December 05, 2025 | 87.5 | 91.1 | 91.1 | 91.4 | 87.5 | 11,606 |
| December 04, 2025 | 87.1 | 88.5 | 88.5 | 89 | 87 | 3,769 |
| December 03, 2025 | 86.4 | 87.4 | 87.4 | 88.5 | 86.4 | 5,513 |
| December 02, 2025 | 84.4 | 86.6 | 86.6 | 88 | 84.3 | 6,778 |
| December 01, 2025 | 87 | 84.8 | 84.8 | 88.3 | 84.8 | 6,407 |
| November 28, 2025 | 83.8 | 86.5 | 86.5 | 87 | 83.7 | 13,379 |
| November 27, 2025 | 83 | 83.2 | 83.2 | 84 | 82.6 | 2,531 |
| November 26, 2025 | 80 | 81.4 | 81.4 | 83.6 | 79.6 | 19,879 |
| November 25, 2025 | 80 | 79.4 | 79.4 | 81 | 79.1 | 18,633 |
| November 24, 2025 | 77.3 | 79.3 | 79.3 | 79.9 | 76.5 | 1,273 |
| November 21, 2025 | 76 | 76.2 | 76.2 | 77.3 | 76 | 1,269 |
| November 20, 2025 | 77.5 | 77 | 77 | 77.5 | 76.6 | 1,412 |
| November 19, 2025 | 75.4 | 76.3 | 76.3 | 77.4 | 73.9 | 21,069 |
| November 18, 2025 | 72.5 | 75.7 | 75.7 | 77.9 | 72.5 | 3,070 |
| November 17, 2025 | 75 | 72.8 | 72.8 | 75 | 72.6 | 2,160 |
| November 14, 2025 | 76.4 | 74.5 | 74.5 | 76.4 | 73.5 | 2,039 |
| November 13, 2025 | 76.5 | 76.4 | 76.4 | 76.9 | 76.2 | 752 |
| November 12, 2025 | 76 | 76.5 | 76.5 | 77.7 | 74.6 | 19,450 |
| November 11, 2025 | 73.2 | 75.1 | 75.1 | 75.4 | 73.2 | 1,443 |
| November 10, 2025 | 74.5 | 73.2 | 73.2 | 75.6 | 72.6 | 1,888 |
| November 07, 2025 | 73.5 | 74.9 | 74.9 | 75 | 73.5 | 3,545 |
| November 06, 2025 | 74.5 | 73.5 | 73.5 | 76.1 | 73.4 | 3,997 |
| November 05, 2025 | 77.6 | 75 | 75 | 78 | 75 | 3,568 |
| November 04, 2025 | 79.7 | 78 | 78 | 79.7 | 76.6 | 4,824 |
| November 03, 2025 | 82.1 | 80.8 | 80.8 | 83.6 | 80.8 | 29,553 |
| October 31, 2025 | 79 | 81.5 | 81.5 | 81.6 | 79 | 11,459 |
| October 30, 2025 | 79 | 79.2 | 79.2 | 80 | 78 | 2,902 |
| October 29, 2025 | 80.1 | 79.2 | 79.2 | 80.1 | 78 | 2,306 |
| October 28, 2025 | 78.5 | 79 | 79 | 79 | 77.7 | 2,688 |
| October 27, 2025 | 79.3 | 78.8 | 78.8 | 79.3 | 77.5 | 2,292 |
| October 24, 2025 | 79.3 | 79.6 | 79.6 | 79.6 | 78.5 | 941 |
| October 23, 2025 | 79 | 79.2 | 79.2 | 80.2 | 78.6 | 2,664 |
| October 22, 2025 | 81.5 | 79.8 | 79.8 | 81.5 | 79.3 | 2,184 |
| October 21, 2025 | 80.5 | 81.5 | 81.5 | 82.7 | 80.1 | 10,907 |
| 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 |