74.70
-0.7(-0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.6 | 75.4 | 75.4 | 76.9 | 75.2 | 10,123 |
| August 14, 2025 | 78.3 | 76.4 | 76.4 | 78.3 | 76.3 | 11,288 |
| August 13, 2025 | 79.4 | 77.5 | 77.5 | 80.1 | 77.1 | 12,358 |
| August 12, 2025 | 78.1 | 79.4 | 79.4 | 79.4 | 76.9 | 12,469 |
| August 11, 2025 | 77 | 77.9 | 77.9 | 80 | 75.5 | 13,362 |
| August 08, 2025 | 78.5 | 78.4 | 78.4 | 78.8 | 77.8 | 13,034 |
| August 07, 2025 | 76 | 78.2 | 78.2 | 80 | 75.9 | 21,266 |
| August 06, 2025 | 81.5 | 78 | 78 | 81.6 | 77.6 | 14,100 |
| August 05, 2025 | 82 | 81.6 | 81.6 | 82.7 | 80.7 | 23,058 |
| August 04, 2025 | 77 | 80.1 | 80.1 | 81 | 76.9 | 29,950 |
| July 31, 2025 | 82.7 | 81.1 | 81.1 | 83.9 | 79.3 | 23,626 |
| July 30, 2025 | 83.4 | 82.5 | 82.5 | 83.4 | 81 | 11,378 |
| July 29, 2025 | 84.4 | 83.4 | 83.4 | 84.4 | 83 | 10,688 |
| July 28, 2025 | 83.9 | 83.8 | 83.8 | 85 | 83.1 | 21,447 |
| July 25, 2025 | 80.1 | 82.5 | 82.5 | 83.1 | 80.1 | 12,015 |
| July 24, 2025 | 82.4 | 81.1 | 81.1 | 82.4 | 80.2 | 10,804 |
| July 23, 2025 | 83.1 | 81.5 | 81.5 | 83.8 | 80.4 | 17,405 |
| July 22, 2025 | 84.3 | 83.3 | 83.3 | 84.4 | 82.6 | 15,205 |
| July 21, 2025 | 83.9 | 84.2 | 84.2 | 85.3 | 83.5 | 17,910 |
| July 18, 2025 | 84.9 | 83.9 | 83.9 | 85.9 | 83.5 | 11,850 |
| July 17, 2025 | 81.7 | 84.8 | 84.8 | 85.5 | 81.7 | 51,369 |
| July 16, 2025 | 80.5 | 81 | 81 | 82.3 | 80 | 25,729 |
| July 15, 2025 | 81.3 | 80.9 | 80.9 | 83 | 80.1 | 27,306 |
| July 14, 2025 | 81 | 81 | 81 | 82.1 | 79.5 | 24,073 |
| July 11, 2025 | 83.2 | 82.9 | 82.9 | 83.7 | 81.9 | 12,488 |
| July 10, 2025 | 79.9 | 83.8 | 83.8 | 83.9 | 79.6 | 35,836 |
| July 09, 2025 | 78.8 | 79.7 | 79.7 | 80.8 | 78.2 | 41,888 |
| July 08, 2025 | 77.1 | 78.7 | 78.7 | 78.8 | 77.1 | 8,152 |
| July 07, 2025 | 78.8 | 78.5 | 78.5 | 78.8 | 77.4 | 13,243 |
| July 04, 2025 | 77.5 | 78.8 | 78.8 | 78.9 | 76.8 | 12,834 |
| July 03, 2025 | 80 | 78.8 | 78.8 | 80.5 | 77.9 | 34,026 |
| July 02, 2025 | 80.5 | 79.6 | 79.6 | 82 | 78.5 | 23,727 |
| July 01, 2025 | 83.9 | 79.9 | 79.9 | 84.2 | 79.5 | 25,989 |
| June 30, 2025 | 80 | 84.5 | 84.5 | 85.6 | 80 | 95,460 |
| June 27, 2025 | 77.3 | 78.7 | 78.7 | 79.6 | 77.3 | 18,957 |
| June 26, 2025 | 78 | 78.5 | 78.5 | 78.6 | 77.4 | 26,342 |
| June 25, 2025 | 78.4 | 77.8 | 77.8 | 78.7 | 76.6 | 19,532 |
| June 24, 2025 | 78 | 77.7 | 77.7 | 78.9 | 77.5 | 31,810 |
| June 23, 2025 | 76.1 | 76.3 | 76.3 | 77.5 | 75.3 | 12,386 |
| June 20, 2025 | 76 | 76.5 | 76.5 | 78.4 | 75.9 | 62,952 |
| June 19, 2025 | 74.6 | 76 | 76 | 76.6 | 74.1 | 10,714 |
| June 18, 2025 | 76.5 | 76.1 | 76.1 | 76.5 | 75 | 15,557 |
| June 17, 2025 | 75 | 75.5 | 75.5 | 77.2 | 75 | 25,757 |
| June 16, 2025 | 75.4 | 75.4 | 75.4 | 77.7 | 74.9 | 17,264 |
| June 13, 2025 | 77 | 76.4 | 76.4 | 77.1 | 76 | 18,568 |
| June 12, 2025 | 78.1 | 77.8 | 77.8 | 79.7 | 76.4 | 31,995 |
| June 11, 2025 | 77 | 78.6 | 78.6 | 79.6 | 76.6 | 26,216 |
| June 10, 2025 | 73 | 77.2 | 77.2 | 77.7 | 73 | 16,280 |
| June 06, 2025 | 72.9 | 73.6 | 73.6 | 73.7 | 72.2 | 11,123 |
| June 05, 2025 | 71.1 | 73.3 | 73.3 | 73.9 | 71.1 | 9,097 |
| June 04, 2025 | 70.2 | 71.2 | 71.2 | 72.5 | 69.5 | 15,453 |
| June 03, 2025 | 70.9 | 70 | 70 | 71.3 | 68.3 | 19,447 |
| June 02, 2025 | 70.2 | 70.6 | 70.6 | 71.4 | 69.2 | 12,223 |
| May 30, 2025 | 70.7 | 71.2 | 71.2 | 72.6 | 70.7 | 22,540 |
| May 28, 2025 | 73 | 71.6 | 71.6 | 73 | 71.6 | 18,215 |
| May 27, 2025 | 71.2 | 72.9 | 72.9 | 73.2 | 71.2 | 16,249 |
| May 26, 2025 | 68 | 71 | 71 | 72.2 | 68 | 10,312 |
| May 23, 2025 | 67.7 | 69.1 | 69.1 | 71 | 67.5 | 13,883 |
| May 22, 2025 | 69.6 | 69 | 69 | 69.6 | 68.1 | 12,070 |
| May 21, 2025 | 69.4 | 70.1 | 70.1 | 70.5 | 69.4 | 9,416 |