79.27
+0.75(+0.96%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 72.23 | 73.07 | 73.07 | 73.3 | 72.02 | 4.05M |
| September 29, 2025 | 71.13 | 72.09 | 72.09 | 72.53 | 70.96 | 3.11M |
| September 26, 2025 | 71.03 | 71.14 | 71.14 | 71.67 | 70.9 | 3.07M |
| September 25, 2025 | 71.01 | 71 | 71 | 71.91 | 70.88 | 3.8M |
| September 24, 2025 | 71.38 | 71.28 | 71.28 | 71.7 | 71.07 | 4.07M |
| September 23, 2025 | 72 | 71.62 | 71.62 | 72.21 | 71.6 | 3.1M |
| September 22, 2025 | 72.2 | 71.65 | 71.65 | 72.51 | 71.65 | 2.85M |
| September 19, 2025 | 71.48 | 72.42 | 72.42 | 72.8 | 71.2 | 10.92M |
| September 18, 2025 | 71.36 | 71.88 | 71.88 | 71.99 | 71.04 | 2.91M |
| September 17, 2025 | 72.1 | 71.5 | 71.5 | 72.15 | 71.34 | 3.98M |
| September 16, 2025 | 71.82 | 71.89 | 71.89 | 72.12 | 71.68 | 3.6M |
| September 15, 2025 | 73 | 71.96 | 71.96 | 73.16 | 71.96 | 3.02M |
| September 12, 2025 | 73.56 | 72.98 | 72.98 | 73.72 | 72.98 | 2.48M |