59.90
-0.2(-0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 59.9 | 59.9 | 59.9 | 60.1 | 59.1 | 10,019 |
| December 22, 2025 | 59.8 | 60.1 | 60.1 | 60.3 | 58.8 | 15,340 |
| December 19, 2025 | 59.3 | 59.3 | 59.3 | 59.7 | 57.9 | 52,688 |
| December 18, 2025 | 57.7 | 58.8 | 58.8 | 58.8 | 56.7 | 16,140 |
| December 17, 2025 | 57.6 | 57.2 | 57.2 | 58.1 | 56.6 | 45,050 |
| December 16, 2025 | 58.5 | 57.9 | 57.9 | 58.5 | 57.7 | 9,536 |
| December 15, 2025 | 59.1 | 58.7 | 58.7 | 59.2 | 57.8 | 16,849 |
| December 12, 2025 | 60 | 59.2 | 59.2 | 61 | 59 | 20,816 |
| December 11, 2025 | 59.3 | 59.2 | 59.2 | 60.2 | 58.3 | 21,487 |
| December 10, 2025 | 60.1 | 58.6 | 58.6 | 60.2 | 58.1 | 16,868 |
| December 09, 2025 | 59.8 | 59.4 | 59.4 | 60.5 | 58.7 | 20,351 |
| December 08, 2025 | 61.1 | 59.9 | 59.9 | 61.1 | 59.4 | 13,502 |
| December 05, 2025 | 60.9 | 60.6 | 60.6 | 61.9 | 60 | 27,515 |
| December 04, 2025 | 58.3 | 60.2 | 60.2 | 60.4 | 57.8 | 33,076 |
| December 03, 2025 | 56.7 | 58.1 | 58.1 | 59 | 56.7 | 21,202 |
| December 02, 2025 | 57.1 | 57.3 | 57.3 | 57.8 | 56.9 | 16,075 |
| December 01, 2025 | 58 | 58.1 | 58.1 | 58.6 | 56.6 | 21,053 |
| November 28, 2025 | 58.3 | 58.3 | 58.3 | 58.3 | 57.4 | 29,843 |
| November 27, 2025 | 56.7 | 57.1 | 57.1 | 57.5 | 56.1 | 13,196 |
| November 26, 2025 | 55 | 56.6 | 56.6 | 56.8 | 53.9 | 39,192 |
| November 25, 2025 | 54 | 53.7 | 53.7 | 54 | 52.2 | 20,339 |
| November 24, 2025 | 52.9 | 52.8 | 52.8 | 53.3 | 52.2 | 28,489 |
| November 21, 2025 | 52.2 | 52.5 | 52.5 | 53.6 | 51.8 | 24,341 |
| November 20, 2025 | 54 | 53.9 | 53.9 | 56.2 | 53.9 | 21,239 |
| November 19, 2025 | 53 | 53.3 | 53.3 | 53.5 | 52.5 | 18,441 |
| November 18, 2025 | 53.2 | 52.6 | 52.6 | 53.9 | 52.2 | 25,852 |
| November 17, 2025 | 55.9 | 53.7 | 53.7 | 56.1 | 53.2 | 29,393 |
| November 14, 2025 | 55.5 | 55.5 | 55.5 | 55.9 | 54.5 | 21,137 |
| November 13, 2025 | 57.6 | 55.9 | 55.9 | 57.6 | 55.7 | 15,687 |
| November 12, 2025 | 58.9 | 56.5 | 56.5 | 58.9 | 56.1 | 23,299 |
| November 11, 2025 | 59.1 | 58.4 | 58.4 | 59.1 | 57.8 | 16,756 |
| November 10, 2025 | 59.2 | 57.3 | 57.3 | 59.8 | 57.3 | 35,836 |
| November 07, 2025 | 57 | 57.3 | 57.3 | 57.7 | 56.1 | 27,572 |
| November 06, 2025 | 56.7 | 56.4 | 56.4 | 57.4 | 56.3 | 26,812 |
| November 05, 2025 | 55.6 | 56.8 | 56.8 | 57.1 | 55 | 19,403 |
| November 04, 2025 | 56.6 | 55.9 | 55.9 | 57.1 | 55.5 | 15,216 |
| November 03, 2025 | 58.7 | 57.5 | 57.5 | 58.8 | 57.5 | 9,086 |
| October 31, 2025 | 57.5 | 57.7 | 57.7 | 58.2 | 57 | 18,353 |
| October 30, 2025 | 58.1 | 58 | 58 | 58.6 | 57.4 | 11,433 |
| October 29, 2025 | 58 | 58.1 | 58.1 | 58.7 | 57.6 | 12,578 |
| October 28, 2025 | 58.5 | 58 | 58 | 58.9 | 57.7 | 19,613 |
| October 27, 2025 | 59.6 | 59 | 59 | 60.1 | 58.9 | 9,300 |
| October 24, 2025 | 60.5 | 59.6 | 59.6 | 61 | 59.2 | 7,728 |
| October 23, 2025 | 60.4 | 60 | 60 | 60.9 | 59.4 | 9,318 |
| October 22, 2025 | 60.7 | 59.7 | 59.7 | 60.7 | 59.6 | 8,146 |
| October 21, 2025 | 59.9 | 60.9 | 60.9 | 61.1 | 59.7 | 11,602 |
| October 20, 2025 | 59.5 | 59.9 | 59.9 | 60.2 | 59 | 19,354 |
| October 17, 2025 | 58.8 | 59.1 | 59.1 | 59.9 | 58 | 17,354 |
| October 16, 2025 | 61.1 | 59.9 | 59.9 | 61.1 | 59.8 | 13,314 |
| October 15, 2025 | 60.1 | 60.6 | 60.6 | 61.1 | 60.1 | 19,257 |
| October 14, 2025 | 61.1 | 59.5 | 59.5 | 61.6 | 59.2 | 27,205 |
| October 13, 2025 | 62.4 | 62.1 | 62.1 | 63.4 | 61.8 | 11,177 |
| October 10, 2025 | 64.5 | 62.4 | 62.4 | 64.8 | 62.4 | 15,394 |
| October 09, 2025 | 64 | 64.1 | 64.1 | 65.1 | 63.5 | 13,450 |
| October 08, 2025 | 64.9 | 63.8 | 63.8 | 64.9 | 62.8 | 18,722 |
| October 07, 2025 | 65 | 63.2 | 63.2 | 65 | 63.2 | 20,523 |
| October 06, 2025 | 63.7 | 64.1 | 64.1 | 64.5 | 62.8 | 23,187 |
| October 03, 2025 | 63.5 | 63.3 | 63.3 | 63.8 | 62.8 | 11,278 |
| October 02, 2025 | 63.9 | 63 | 63 | 64.4 | 62.5 | 17,123 |
| October 01, 2025 | 59.3 | 61.5 | 61.5 | 61.5 | 59.3 | 44,271 |