77.83
-0.2(-0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 78 | 77.83 | 77.83 | 78.5 | 77.8 | 2.07M |
| December 22, 2025 | 78.57 | 78.03 | 78.03 | 78.69 | 77.74 | 2.2M |
| December 19, 2025 | 78.82 | 78.79 | 78.79 | 79.82 | 78.64 | 10.37M |
| December 18, 2025 | 79.6 | 79.88 | 79.88 | 80.3 | 79.27 | 3.13M |
| December 17, 2025 | 78.13 | 79.36 | 79.36 | 79.36 | 77.99 | 4.86M |
| December 16, 2025 | 78.8 | 78.44 | 78.44 | 78.91 | 78.06 | 2.99M |
| December 15, 2025 | 78.27 | 78.95 | 78.95 | 78.95 | 77.98 | 2.68M |
| December 12, 2025 | 77.64 | 77.95 | 77.95 | 78.3 | 77.41 | 2.98M |
| December 11, 2025 | 77.81 | 77.92 | 77.92 | 78.22 | 77.4 | 3.66M |
| December 10, 2025 | 77.69 | 77.81 | 77.81 | 77.95 | 77.26 | 3.08M |
| December 09, 2025 | 78 | 77.95 | 77.95 | 78.41 | 77.31 | 3.42M |
| December 08, 2025 | 78.48 | 78.33 | 78.33 | 79.22 | 77.85 | 3.42M |
| December 05, 2025 | 79.06 | 78.82 | 78.82 | 79.26 | 78.67 | 2.68M |
| December 04, 2025 | 78 | 79.27 | 79.27 | 79.52 | 78 | 1.56M |
| December 03, 2025 | 78.8 | 78.52 | 78.52 | 79.3 | 78.49 | 2.99M |
| December 02, 2025 | 80.48 | 79 | 79 | 80.58 | 78.3 | 3.58M |
| December 01, 2025 | 79.83 | 80.06 | 80.06 | 80.2 | 79.49 | 2.54M |
| November 28, 2025 | 79.7 | 79.83 | 79.83 | 80.13 | 79.46 | 2.9M |
| November 27, 2025 | 79.9 | 79.92 | 79.92 | 79.96 | 79.38 | 1.34M |
| November 26, 2025 | 79.59 | 79.58 | 79.58 | 79.79 | 78.81 | 3.64M |
| November 25, 2025 | 80.6 | 79.93 | 79.93 | 80.9 | 79.43 | 3.25M |
| November 24, 2025 | 80.84 | 80.54 | 80.54 | 81.37 | 80.44 | 10.19M |
| November 21, 2025 | 79.64 | 80.77 | 80.77 | 81.29 | 79.41 | 3.84M |
| November 20, 2025 | 79.56 | 79.23 | 79.23 | 79.59 | 78.85 | 3.35M |
| November 19, 2025 | 79.45 | 79.42 | 79.42 | 80.15 | 79.29 | 2.35M |
| November 18, 2025 | 79.35 | 79.26 | 79.26 | 79.49 | 78.99 | 2.96M |
| November 17, 2025 | 80.51 | 79.87 | 79.87 | 80.55 | 79.51 | 2.09M |
| November 14, 2025 | 80.87 | 80.31 | 80.31 | 81.11 | 79.9 | 3.22M |
| November 13, 2025 | 81.73 | 81.09 | 81.09 | 82.02 | 80.91 | 2.41M |
| November 12, 2025 | 81.28 | 81.65 | 81.65 | 81.8 | 81.09 | 2.53M |
| November 11, 2025 | 79.83 | 81.26 | 81.26 | 81.54 | 79.59 | 2.99M |
| November 10, 2025 | 79.31 | 79.42 | 79.42 | 79.44 | 78.78 | 2.7M |
| November 07, 2025 | 78.93 | 79.12 | 79.12 | 79.25 | 77.99 | 2.32M |
| November 06, 2025 | 79.09 | 78.89 | 78.89 | 79.18 | 78.58 | 1.95M |
| November 05, 2025 | 79.32 | 79.04 | 79.04 | 79.44 | 78.67 | 2.44M |
| November 04, 2025 | 77.7 | 78.9 | 78.9 | 79.03 | 77.34 | 3.37M |
| November 03, 2025 | 77.4 | 77.7 | 77.7 | 78.11 | 77.05 | 2.47M |
| October 31, 2025 | 77.43 | 76.88 | 76.88 | 77.64 | 76.31 | 3.66M |
| October 30, 2025 | 78.75 | 77.45 | 77.45 | 78.8 | 77.37 | 3.51M |
| October 29, 2025 | 79.1 | 78.47 | 78.47 | 79.31 | 78.31 | 2.99M |
| October 28, 2025 | 80.39 | 79.36 | 79.36 | 80.48 | 78.98 | 3.95M |
| October 27, 2025 | 79.92 | 79.9 | 79.9 | 80.03 | 79.5 | 2.8M |
| October 24, 2025 | 80.8 | 80.11 | 80.11 | 80.97 | 79.92 | 3.12M |
| October 23, 2025 | 81.85 | 80.64 | 80.64 | 81.93 | 80.64 | 2.81M |
| October 22, 2025 | 82.06 | 81.84 | 81.84 | 82.2 | 80.9 | 4.74M |
| October 21, 2025 | 83.55 | 82.57 | 82.57 | 83.83 | 82.57 | 4.03M |
| October 20, 2025 | 84.15 | 83.95 | 83.95 | 85.06 | 83.62 | 5.16M |
| October 17, 2025 | 82.36 | 84.83 | 84.83 | 85.03 | 82.29 | 9.43M |
| October 16, 2025 | 82.2 | 83.21 | 83.21 | 83.28 | 80.98 | 12.71M |
| October 15, 2025 | 75.1 | 76.13 | 76.13 | 76.2 | 74.92 | 4.61M |
| October 14, 2025 | 75.5 | 74.99 | 74.99 | 76.16 | 74.76 | 3.8M |
| October 13, 2025 | 75.92 | 75.3 | 75.3 | 75.99 | 75.1 | 2.3M |
| October 10, 2025 | 74.71 | 75.61 | 75.61 | 76 | 74.62 | 4.06M |
| October 09, 2025 | 74.72 | 74.98 | 74.98 | 75.5 | 74.72 | 3.7M |
| October 08, 2025 | 74.59 | 74.96 | 74.96 | 75.52 | 74.44 | 2.84M |
| October 07, 2025 | 74.76 | 74.49 | 74.49 | 75.02 | 74.14 | 3.23M |
| October 06, 2025 | 74.08 | 74.37 | 74.37 | 74.37 | 73.67 | 3.03M |
| October 03, 2025 | 74.47 | 74.2 | 74.2 | 74.62 | 73.99 | 3.04M |
| October 02, 2025 | 73.9 | 74.63 | 74.63 | 74.74 | 73.79 | 3.97M |
| October 01, 2025 | 73.07 | 73.88 | 73.88 | 74.22 | 73.03 | 4.02M |