84.83
+1.62(+1.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 73.82 | 73.65 | 73.65 | 74.11 | 73.36 | 2.21M |
| September 10, 2025 | 73.84 | 73.56 | 73.56 | 74.02 | 73.18 | 2.93M |
| September 09, 2025 | 74.51 | 73.54 | 73.54 | 74.74 | 73.47 | 4.09M |
| September 08, 2025 | 75.15 | 74.72 | 74.72 | 75.26 | 74.49 | 3.48M |
| September 05, 2025 | 76.06 | 75.41 | 75.41 | 76.13 | 75.1 | 3.13M |
| September 04, 2025 | 75.11 | 75.89 | 75.89 | 76.42 | 74.91 | 4.96M |
| September 03, 2025 | 75.08 | 74.71 | 74.71 | 75.2 | 74.58 | 3.5M |
| September 02, 2025 | 73.69 | 74.93 | 74.93 | 75.46 | 72.78 | 5.78M |
| September 01, 2025 | 75.38 | 75.49 | 75.49 | 75.96 | 75.27 | 2.44M |
| August 29, 2025 | 74.67 | 75.39 | 75.39 | 75.68 | 74.61 | 3.51M |
| August 28, 2025 | 74.26 | 74.9 | 74.9 | 75.08 | 74.26 | 3.53M |
| August 27, 2025 | 74.4 | 74.15 | 74.15 | 74.9 | 74.15 | 3.41M |
| August 26, 2025 | 74.34 | 74.47 | 74.47 | 75.47 | 74.21 | 6.52M |
| August 25, 2025 | 75.33 | 74.88 | 74.88 | 75.57 | 74.78 | 2.14M |
| August 22, 2025 | 75.82 | 75.36 | 75.36 | 76.06 | 75.29 | 2.51M |
| August 21, 2025 | 76.14 | 75.87 | 75.87 | 76.14 | 75.56 | 2.59M |
| August 20, 2025 | 73.89 | 76.14 | 76.14 | 76.16 | 73.62 | 6.17M |
| August 19, 2025 | 72.5 | 73.52 | 73.52 | 73.55 | 72.23 | 1.85M |
| August 18, 2025 | 72.4 | 72.21 | 72.21 | 72.6 | 71.94 | 1.77M |
| 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 |