80.00
+4.3(+5.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 86 | 85.9 | 85.9 | 86 | 84.8 | 4,562 |
| July 24, 2025 | 86.8 | 85.8 | 85.8 | 89.1 | 85.8 | 3,920 |
| July 23, 2025 | 84.1 | 87.7 | 87.7 | 88 | 84.1 | 6,219 |
| July 22, 2025 | 85 | 85.2 | 85.2 | 85.9 | 83.9 | 12,519 |
| July 21, 2025 | 84 | 85.8 | 85.8 | 85.8 | 83 | 5,225 |
| July 18, 2025 | 82.4 | 83.9 | 83.9 | 84.6 | 82.2 | 9,565 |
| July 17, 2025 | 80 | 83 | 83 | 85 | 79.6 | 12,719 |
| July 16, 2025 | 78.1 | 78 | 78 | 79.2 | 77.2 | 3,290 |
| July 15, 2025 | 80.6 | 79.4 | 79.4 | 80.6 | 79.4 | 22,179 |
| July 14, 2025 | 78 | 77.6 | 77.6 | 78.2 | 77.2 | 37,545 |
| July 11, 2025 | 80 | 78.3 | 78.3 | 80 | 77.1 | 1,807 |
| July 10, 2025 | 78.3 | 78.9 | 78.9 | 79.5 | 77.4 | 2,148 |
| July 09, 2025 | 77.3 | 78.4 | 78.4 | 78.5 | 77.3 | 390 |
| July 08, 2025 | 77.4 | 77.2 | 77.2 | 78.5 | 77.2 | 297 |
| July 07, 2025 | 79.4 | 77.1 | 77.1 | 81 | 77.1 | 1,243 |
| July 04, 2025 | 77.1 | 78.9 | 78.9 | 79.4 | 76.1 | 1,585 |
| July 03, 2025 | 77.1 | 77.8 | 77.8 | 80.1 | 77.1 | 2,488 |
| July 02, 2025 | 77.3 | 78.5 | 78.5 | 78.5 | 77.3 | 3,540 |
| July 01, 2025 | 81.5 | 78.3 | 78.3 | 81.5 | 77.6 | 1,195 |
| June 30, 2025 | 78 | 80.8 | 80.8 | 81.8 | 78 | 6,524 |
| June 27, 2025 | 76.6 | 77.8 | 77.8 | 78 | 76.6 | 2,275 |
| June 26, 2025 | 77.3 | 77.7 | 77.7 | 77.7 | 76.5 | 1,879 |
| June 25, 2025 | 74.4 | 76.5 | 76.5 | 76.9 | 74.4 | 1,578 |
| June 24, 2025 | 77 | 76.9 | 76.9 | 78.1 | 75.5 | 2,927 |
| June 23, 2025 | 74.1 | 75.9 | 75.9 | 76 | 74.1 | 2,804 |
| June 20, 2025 | 77 | 74.7 | 74.7 | 77 | 74.1 | 26,177 |
| June 19, 2025 | 77 | 74.7 | 74.7 | 77 | 74.1 | 811 |
| June 18, 2025 | 75 | 75.5 | 75.5 | 75.5 | 73.4 | 1,911 |
| June 17, 2025 | 75.1 | 74.7 | 74.7 | 75.3 | 73.6 | 3,039 |
| June 16, 2025 | 75.1 | 75.4 | 75.4 | 75.7 | 75.1 | 627 |
| June 13, 2025 | 78 | 76.6 | 76.6 | 78 | 76.1 | 863 |
| June 12, 2025 | 76.1 | 77.8 | 77.8 | 77.8 | 76.1 | 2,985 |
| June 11, 2025 | 79.4 | 77.1 | 77.1 | 79.4 | 76.2 | 1,038 |
| June 10, 2025 | 80 | 78 | 78 | 80 | 76.8 | 1,631 |
| June 06, 2025 | 77.9 | 77.4 | 77.4 | 80 | 76.6 | 2,503 |
| June 05, 2025 | 77 | 77.2 | 77.2 | 78 | 75.3 | 4,101 |
| June 04, 2025 | 76.6 | 76 | 76 | 76.9 | 75.6 | 585 |
| June 03, 2025 | 76.2 | 76.1 | 76.1 | 77 | 76.1 | 3,261 |
| June 02, 2025 | 79.5 | 73.7 | 73.7 | 79.5 | 73 | 3,553 |
| May 30, 2025 | 80.1 | 79.5 | 79.5 | 80.8 | 79.5 | 920 |
| May 28, 2025 | 79.8 | 80 | 80 | 81 | 78.7 | 2,172 |
| May 27, 2025 | 76.9 | 80.4 | 80.4 | 80.4 | 76.9 | 6,597 |
| May 26, 2025 | 73.1 | 78.1 | 78.1 | 78.5 | 73.1 | 2,191 |
| May 23, 2025 | 76.3 | 78 | 78 | 78 | 75.2 | 2,970 |
| May 22, 2025 | 77.8 | 77.5 | 77.5 | 77.8 | 76.5 | 1,008 |