101.60
-2.2(-2.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 103.8 | 101.6 | 101.6 | 104.2 | 100.8 | 21,771 |
| November 06, 2025 | 104.6 | 103.8 | 103.8 | 104.8 | 103.4 | 31,733 |
| November 05, 2025 | 106.4 | 105 | 105 | 106.4 | 104.2 | 23,470 |
| November 04, 2025 | 107.6 | 104.6 | 104.6 | 107.6 | 103.8 | 28,145 |
| November 03, 2025 | 109.2 | 108.4 | 108.4 | 109.4 | 108.2 | 18,527 |
| October 31, 2025 | 109.4 | 109 | 109 | 109.6 | 108.4 | 33,416 |
| October 30, 2025 | 109.6 | 109.8 | 109.8 | 110.2 | 108.8 | 12,958 |
| October 29, 2025 | 109.6 | 109.6 | 109.6 | 110 | 109 | 15,929 |
| October 28, 2025 | 110.2 | 109.8 | 109.8 | 110.4 | 109.2 | 19,229 |
| October 27, 2025 | 107.2 | 111.2 | 111.2 | 111.4 | 107.2 | 38,083 |
| October 24, 2025 | 110.4 | 109.8 | 109.8 | 110.4 | 108.8 | 20,481 |
| October 23, 2025 | 108.6 | 110.4 | 110.4 | 110.4 | 108.6 | 22,434 |
| October 22, 2025 | 108.6 | 109.6 | 109.6 | 109.6 | 107.6 | 36,656 |
| October 21, 2025 | 109 | 108.6 | 108.6 | 109 | 106.8 | 18,232 |
| October 20, 2025 | 108.2 | 108.6 | 108.6 | 108.6 | 107 | 19,839 |
| October 17, 2025 | 107 | 107.8 | 107.8 | 107.8 | 105.2 | 24,115 |
| October 16, 2025 | 109.6 | 107.6 | 107.6 | 109.6 | 107 | 25,105 |
| October 15, 2025 | 110 | 109.2 | 109.2 | 110.4 | 108.6 | 30,668 |
| October 14, 2025 | 109 | 109.2 | 109.2 | 109.4 | 108 | 16,903 |
| October 13, 2025 | 109 | 109.6 | 109.6 | 110 | 108.8 | 16,482 |
| October 10, 2025 | 110.8 | 108.8 | 108.8 | 111.2 | 108.4 | 13,428 |
| October 09, 2025 | 111.8 | 110.8 | 110.8 | 111.8 | 110.4 | 24,464 |
| October 08, 2025 | 111 | 110.8 | 110.8 | 111.4 | 109.6 | 16,223 |
| October 07, 2025 | 111.4 | 111.4 | 111.4 | 112.6 | 111 | 17,229 |
| October 06, 2025 | 110.4 | 111.6 | 111.6 | 111.6 | 108.8 | 23,829 |
| October 03, 2025 | 110.8 | 110.8 | 110.8 | 111.6 | 109.8 | 21,385 |
| October 02, 2025 | 108 | 110.2 | 110.2 | 110.4 | 108 | 26,057 |
| October 01, 2025 | 107 | 108 | 108 | 108.2 | 106.8 | 34,985 |
| September 30, 2025 | 106.6 | 106.8 | 106.8 | 107 | 105.6 | 28,182 |
| September 29, 2025 | 107.8 | 106.6 | 106.6 | 107.8 | 106 | 12,130 |
| September 26, 2025 | 106.4 | 106.8 | 106.8 | 108.2 | 106.2 | 21,540 |
| September 25, 2025 | 107 | 108 | 108 | 108.6 | 107 | 29,169 |
| September 24, 2025 | 109.6 | 107.6 | 107.6 | 110 | 107.2 | 23,112 |
| September 23, 2025 | 107.8 | 110.6 | 110.6 | 111.6 | 107.4 | 28,860 |
| September 22, 2025 | 108.6 | 108.2 | 108.2 | 111 | 108 | 49,281 |
| September 19, 2025 | 105.6 | 104.4 | 104.4 | 106 | 104.4 | 59,751 |
| September 18, 2025 | 105.6 | 105.6 | 105.6 | 106.6 | 105 | 23,649 |
| September 17, 2025 | 106.8 | 105.4 | 105.4 | 106.8 | 105.2 | 20,624 |
| September 16, 2025 | 108.2 | 106.6 | 106.6 | 108.2 | 106.6 | 21,906 |
| September 15, 2025 | 108 | 107.4 | 107.4 | 108.4 | 107.2 | 17,638 |
| September 12, 2025 | 108 | 107.8 | 107.8 | 108.4 | 107.4 | 9,721 |
| September 11, 2025 | 107.2 | 108 | 108 | 108.2 | 107.2 | 12,194 |
| September 10, 2025 | 109.2 | 107.2 | 107.2 | 109.2 | 107.2 | 22,308 |
| September 09, 2025 | 109 | 108.8 | 108.8 | 109.8 | 108.6 | 41,854 |
| September 08, 2025 | 108.6 | 109.4 | 109.4 | 109.4 | 108 | 14,686 |
| September 05, 2025 | 110 | 108.8 | 108.8 | 110 | 108.4 | 18,600 |
| September 04, 2025 | 106.8 | 108 | 108 | 108.4 | 106.2 | 15,602 |
| September 03, 2025 | 107.4 | 106.8 | 106.8 | 107.8 | 106.2 | 31,704 |
| September 02, 2025 | 110.4 | 106.6 | 106.6 | 110.4 | 106.6 | 24,969 |
| September 01, 2025 | 109.8 | 110 | 110 | 110.6 | 109.2 | 13,972 |
| August 29, 2025 | 111.2 | 110 | 110 | 111.4 | 109.8 | 17,845 |
| August 28, 2025 | 109.8 | 110.8 | 110.8 | 111.4 | 109.8 | 17,202 |
| August 27, 2025 | 111.6 | 109.8 | 109.8 | 111.6 | 109 | 21,726 |
| August 26, 2025 | 111.2 | 111.2 | 111.2 | 111.8 | 110.6 | 27,568 |
| August 25, 2025 | 110.6 | 111.2 | 111.2 | 111.4 | 109.8 | 28,493 |
| August 22, 2025 | 108.2 | 110.4 | 110.4 | 110.4 | 107.8 | 25,506 |
| August 21, 2025 | 108.4 | 108.4 | 108.4 | 108.8 | 107.8 | 24,274 |
| August 20, 2025 | 109 | 108.8 | 108.8 | 109 | 108 | 17,327 |
| August 19, 2025 | 106.8 | 109.2 | 109.2 | 109.4 | 106.8 | 16,487 |
| August 18, 2025 | 108 | 106.4 | 106.4 | 108.8 | 106.4 | 34,620 |