72.21
-0.13(-0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 72.34 | 72.34 | 72.34 | 72.63 | 72.24 | 2.24M |
| August 14, 2025 | 72.14 | 72.07 | 72.07 | 72.44 | 71.8 | 2.21M |
| August 13, 2025 | 71.7 | 72.19 | 72.19 | 72.46 | 71.61 | 2.36M |
| August 12, 2025 | 72.3 | 71.69 | 71.69 | 72.35 | 71.38 | 2.07M |
| August 11, 2025 | 72.42 | 72.12 | 72.12 | 72.61 | 71.89 | 2.13M |
| August 08, 2025 | 72.48 | 72.1 | 72.1 | 72.8 | 71.77 | 2.45M |
| August 07, 2025 | 71.67 | 72.07 | 72.07 | 72.44 | 71.29 | 3.22M |
| August 06, 2025 | 71.89 | 71.36 | 71.36 | 72.03 | 71.19 | 2.87M |
| August 05, 2025 | 71.41 | 71.98 | 71.98 | 72.31 | 71.13 | 5.22M |
| August 04, 2025 | 70.42 | 71.3 | 71.3 | 71.43 | 69.9 | 4.7M |
| July 31, 2025 | 71.11 | 71.1 | 71.1 | 71.48 | 70.62 | 4.26M |
| July 30, 2025 | 72.42 | 71.44 | 71.44 | 72.81 | 71.44 | 3.67M |
| July 29, 2025 | 72.1 | 72.42 | 72.42 | 72.87 | 71.84 | 4.33M |
| July 28, 2025 | 73.32 | 72.31 | 72.31 | 73.63 | 72.31 | 4.28M |
| July 25, 2025 | 74.09 | 73.32 | 73.32 | 74.12 | 72.32 | 5.38M |
| July 24, 2025 | 75.16 | 74.14 | 74.14 | 75.55 | 73.08 | 10.65M |
| July 23, 2025 | 77.6 | 77.75 | 77.75 | 78.27 | 77.47 | 3.46M |
| July 22, 2025 | 76.91 | 77.5 | 77.5 | 77.81 | 76.63 | 1.66M |
| July 21, 2025 | 77.15 | 77.01 | 77.01 | 77.42 | 76.7 | 2.53M |
| July 18, 2025 | 77.06 | 77.72 | 77.72 | 77.81 | 76.92 | 3.26M |
| July 17, 2025 | 77.18 | 76.79 | 76.79 | 77.18 | 76.59 | 2.07M |
| July 16, 2025 | 76.65 | 76.88 | 76.88 | 77.25 | 76.46 | 2.89M |
| July 15, 2025 | 77.22 | 76.59 | 76.59 | 77.36 | 76.49 | 2.76M |
| July 14, 2025 | 76.91 | 77.3 | 77.3 | 77.38 | 76.73 | 1.82M |
| July 11, 2025 | 77.65 | 76.99 | 76.99 | 77.72 | 76.75 | 3.75M |
| July 10, 2025 | 77.74 | 77.88 | 77.88 | 78.3 | 77.12 | 3.42M |
| July 09, 2025 | 78.51 | 78.06 | 78.06 | 78.66 | 77.88 | 2.57M |
| July 08, 2025 | 78.24 | 78.36 | 78.36 | 78.43 | 77.43 | 3.63M |
| July 07, 2025 | 79.47 | 78.42 | 78.42 | 79.47 | 78.2 | 2.48M |
| July 04, 2025 | 79.38 | 79.27 | 79.27 | 79.51 | 78.88 | 2.28M |
| July 03, 2025 | 79.4 | 79.59 | 79.59 | 80.15 | 79.15 | 4.16M |
| July 02, 2025 | 79.37 | 79.08 | 79.08 | 79.66 | 78.18 | 2.3M |
| July 01, 2025 | 79.2 | 79.15 | 79.15 | 79.2 | 78 | 2.96M |
| June 30, 2025 | 79.8 | 78.83 | 78.83 | 79.9 | 78.66 | 3.7M |
| June 27, 2025 | 79.53 | 79.29 | 79.29 | 79.91 | 79.04 | 3.04M |
| June 26, 2025 | 79.98 | 78.99 | 78.99 | 80.09 | 78.99 | 4.45M |
| June 25, 2025 | 81.61 | 79.73 | 79.73 | 81.9 | 79.64 | 4.9M |
| June 24, 2025 | 82.32 | 81.98 | 81.98 | 82.33 | 81.67 | 2.83M |
| June 23, 2025 | 81 | 81.44 | 81.44 | 81.71 | 80.89 | 2.7M |
| June 20, 2025 | 82 | 81.54 | 81.54 | 82.84 | 81.54 | 13.7M |
| June 19, 2025 | 83 | 82.64 | 82.64 | 83.25 | 82.62 | 1.38M |
| June 18, 2025 | 83 | 83.27 | 83.27 | 83.42 | 82.34 | 4M |
| June 17, 2025 | 82.32 | 82.78 | 82.78 | 82.98 | 82.12 | 4M |
| June 16, 2025 | 84 | 83.05 | 83.05 | 84.1 | 83.05 | 3.29M |
| June 13, 2025 | 84.47 | 84.25 | 84.25 | 85.08 | 84.25 | 2.57M |
| June 12, 2025 | 84.9 | 85.44 | 85.44 | 85.58 | 84.7 | 2.73M |
| June 11, 2025 | 85.87 | 85.16 | 85.16 | 86.19 | 85.16 | 3.01M |
| June 10, 2025 | 86.89 | 86.07 | 86.07 | 87.24 | 85.82 | 3.32M |
| June 06, 2025 | 87.09 | 86.7 | 86.7 | 87.44 | 86.5 | 2.21M |
| June 05, 2025 | 86.68 | 87.13 | 87.13 | 87.7 | 86.62 | 2.5M |
| June 04, 2025 | 86.99 | 87.13 | 87.13 | 87.37 | 86.43 | 2.61M |
| June 03, 2025 | 87.26 | 86.78 | 86.78 | 87.4 | 86.72 | 1.87M |
| June 02, 2025 | 87.44 | 87.01 | 87.01 | 87.55 | 86.66 | 2.13M |
| May 30, 2025 | 87.01 | 87.7 | 87.7 | 88.31 | 87.01 | 5.84M |
| May 28, 2025 | 88.55 | 87.51 | 87.51 | 88.66 | 87.4 | 3.23M |
| May 27, 2025 | 88.8 | 88.71 | 88.71 | 89.43 | 88.42 | 2.64M |
| May 26, 2025 | 88.78 | 88.64 | 88.64 | 89.03 | 88.47 | 1.43M |
| May 23, 2025 | 88.38 | 88.52 | 88.52 | 88.91 | 87.82 | 3.51M |
| May 22, 2025 | 88.19 | 88.15 | 88.15 | 88.28 | 87.55 | 2.41M |
| May 21, 2025 | 87.25 | 88.46 | 88.46 | 88.53 | 87.18 | 3.38M |