59.90
+0.8(+1.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 60 | 59.9 | 59.9 | 60.7 | 59.6 | 12,066 |
| September 29, 2025 | 61.9 | 60.3 | 60.3 | 61.9 | 60.1 | 12,165 |
| September 26, 2025 | 61.4 | 60.8 | 60.8 | 62.5 | 60.4 | 16,328 |
| September 25, 2025 | 62 | 62.2 | 62.2 | 62.9 | 61.6 | 24,473 |
| September 24, 2025 | 62.6 | 62.6 | 62.6 | 63.6 | 62.3 | 12,023 |
| September 23, 2025 | 61.8 | 64.1 | 64.1 | 64.5 | 61.8 | 14,323 |
| September 22, 2025 | 62.8 | 63 | 63 | 63.3 | 61.6 | 18,399 |
| September 19, 2025 | 64.4 | 62.4 | 62.4 | 64.4 | 62.2 | 45,956 |
| September 18, 2025 | 62.9 | 64.4 | 64.4 | 65.3 | 62.8 | 18,611 |
| September 17, 2025 | 63 | 62.5 | 62.5 | 63.5 | 62.3 | 7,871 |
| September 16, 2025 | 64 | 63.2 | 63.2 | 65.2 | 63.2 | 14,215 |
| September 15, 2025 | 64.4 | 63.7 | 63.7 | 65.6 | 63.5 | 28,035 |
| September 12, 2025 | 65.1 | 63.6 | 63.6 | 65.5 | 62.5 | 34,934 |
| September 11, 2025 | 63 | 63.2 | 63.2 | 64.1 | 62.4 | 19,671 |
| September 10, 2025 | 64.3 | 63.5 | 63.5 | 65 | 63 | 12,602 |
| September 09, 2025 | 63.7 | 64 | 64 | 64.6 | 62.5 | 24,067 |
| September 08, 2025 | 63.7 | 63.7 | 63.7 | 64.6 | 62.7 | 17,079 |
| September 05, 2025 | 65.3 | 63.3 | 63.3 | 65.3 | 62.8 | 25,415 |
| September 04, 2025 | 63.8 | 63.3 | 63.3 | 64.6 | 63.1 | 26,504 |
| September 03, 2025 | 64.6 | 64.6 | 64.6 | 66 | 64.4 | 29,168 |
| September 02, 2025 | 65 | 63.6 | 63.6 | 65 | 63.3 | 27,300 |
| September 01, 2025 | 66 | 64.7 | 64.7 | 66.7 | 64.5 | 21,613 |
| August 29, 2025 | 67.4 | 66 | 66 | 68 | 65.5 | 26,517 |
| August 28, 2025 | 67 | 67.4 | 67.4 | 68.2 | 67 | 19,451 |
| August 27, 2025 | 68 | 67.1 | 67.1 | 68.3 | 67 | 22,682 |
| August 26, 2025 | 68.6 | 68.1 | 68.1 | 69.1 | 67 | 29,537 |
| August 25, 2025 | 67.9 | 68.4 | 68.4 | 70 | 67.1 | 33,266 |
| August 22, 2025 | 64.5 | 67 | 67 | 68.4 | 64 | 79,901 |
| August 21, 2025 | 72.5 | 64 | 64 | 72.9 | 63 | 112,060 |
| August 20, 2025 | 81 | 75.6 | 75.6 | 84.4 | 73.6 | 124,349 |
| August 19, 2025 | 74.4 | 76.3 | 76.3 | 76.3 | 73.7 | 37,789 |
| August 18, 2025 | 76 | 74.7 | 74.7 | 76.4 | 73.7 | 14,413 |
| 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 |