74.20
-0.4(-0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 74.7 | 74.2 | 74.2 | 74.9 | 73.7 | 62,226 |
| December 22, 2025 | 73.9 | 74.6 | 74.6 | 74.7 | 73.2 | 60,885 |
| December 19, 2025 | 74.7 | 74.1 | 74.1 | 75.8 | 74.1 | 250,848 |
| December 18, 2025 | 71.8 | 74.6 | 74.6 | 74.7 | 71.8 | 93,788 |
| December 17, 2025 | 71.9 | 71.8 | 71.8 | 72.1 | 71 | 78,910 |
| December 16, 2025 | 73.7 | 71.9 | 71.9 | 74 | 71.9 | 79,908 |
| December 15, 2025 | 72.9 | 73.3 | 73.3 | 73.8 | 72.2 | 67,899 |
| December 12, 2025 | 72.2 | 73.2 | 73.2 | 74 | 71.9 | 121,854 |
| December 11, 2025 | 73 | 72.6 | 72.6 | 73.4 | 72.5 | 102,158 |
| December 10, 2025 | 71.5 | 72.9 | 72.9 | 73.6 | 71.1 | 100,702 |
| December 09, 2025 | 72.5 | 71.5 | 71.5 | 72.9 | 71.3 | 83,598 |
| December 08, 2025 | 71.5 | 72.4 | 72.4 | 72.4 | 70.6 | 74,392 |
| December 05, 2025 | 72.3 | 71.8 | 71.8 | 72.8 | 71.8 | 131,096 |
| December 04, 2025 | 72 | 72.1 | 72.1 | 72.8 | 71.6 | 129,092 |
| December 03, 2025 | 71.6 | 72 | 72 | 72.5 | 71.4 | 98,468 |
| December 02, 2025 | 72.8 | 71.8 | 71.8 | 72.9 | 71.2 | 153,927 |
| December 01, 2025 | 72 | 72.8 | 72.8 | 73.6 | 71.7 | 106,887 |
| November 28, 2025 | 72.4 | 72 | 72 | 72.7 | 71.5 | 87,052 |
| November 27, 2025 | 71.7 | 72.2 | 72.2 | 72.4 | 71.5 | 55,625 |
| November 26, 2025 | 72.9 | 71.8 | 71.8 | 73.2 | 71.5 | 72,934 |
| November 25, 2025 | 71.9 | 72 | 72 | 72.1 | 70.9 | 96,396 |
| November 24, 2025 | 71.4 | 71.6 | 71.6 | 72.3 | 71.1 | 82,611 |
| November 21, 2025 | 69.7 | 71.4 | 71.4 | 71.6 | 69.4 | 72,899 |
| November 20, 2025 | 69.8 | 70.1 | 70.1 | 70.4 | 68.5 | 233,063 |
| November 19, 2025 | 69.5 | 69 | 69 | 69.9 | 68.8 | 143,520 |
| November 18, 2025 | 70.5 | 69.3 | 69.3 | 71.3 | 68.9 | 95,801 |
| November 17, 2025 | 75 | 71 | 71 | 75.1 | 70.6 | 115,341 |
| November 14, 2025 | 75.2 | 75 | 75 | 75.4 | 74.4 | 57,208 |
| November 13, 2025 | 76.5 | 76.1 | 76.1 | 77 | 75.6 | 51,298 |
| November 12, 2025 | 77 | 76.4 | 76.4 | 77.1 | 75.9 | 48,738 |
| November 11, 2025 | 75.2 | 76.6 | 76.6 | 76.6 | 75.1 | 88,704 |
| November 10, 2025 | 74.5 | 74.7 | 74.7 | 75.3 | 74.4 | 66,010 |
| November 07, 2025 | 74.7 | 74.5 | 74.5 | 75.2 | 73.5 | 45,910 |
| November 06, 2025 | 75.5 | 74.8 | 74.8 | 76.1 | 74.5 | 73,781 |
| November 05, 2025 | 75.6 | 75.5 | 75.5 | 76.3 | 75.2 | 62,076 |
| November 04, 2025 | 76 | 76 | 76 | 76 | 74.7 | 61,716 |
| November 03, 2025 | 77.3 | 76.1 | 76.1 | 78 | 76.1 | 88,464 |
| October 31, 2025 | 78 | 77.4 | 77.4 | 78.4 | 77.3 | 89,445 |
| October 30, 2025 | 78.7 | 78 | 78 | 79.1 | 77.4 | 75,527 |
| October 29, 2025 | 78.6 | 78.9 | 78.9 | 79.7 | 78.6 | 92,043 |
| October 28, 2025 | 80.3 | 78.6 | 78.6 | 80.7 | 78.6 | 90,081 |
| October 27, 2025 | 81.7 | 80.7 | 80.7 | 81.7 | 80.2 | 58,995 |
| October 24, 2025 | 82 | 81.3 | 81.3 | 82.7 | 80.8 | 146,463 |
| October 23, 2025 | 80.6 | 81.7 | 81.7 | 82.7 | 80.6 | 68,129 |
| October 22, 2025 | 79.6 | 80.8 | 80.8 | 81.2 | 79.2 | 83,192 |
| October 21, 2025 | 78.7 | 79.6 | 79.6 | 79.8 | 77.7 | 88,099 |
| October 20, 2025 | 78.5 | 78.7 | 78.7 | 78.9 | 77.6 | 42,856 |
| October 17, 2025 | 78 | 78.6 | 78.6 | 78.8 | 76.6 | 116,532 |
| October 16, 2025 | 79.5 | 78.6 | 78.6 | 79.8 | 78.2 | 111,085 |
| October 15, 2025 | 78.7 | 79.3 | 79.3 | 79.5 | 78.5 | 65,350 |
| October 14, 2025 | 79.6 | 79 | 79 | 80.1 | 78.9 | 60,997 |
| October 13, 2025 | 79.3 | 79.9 | 79.9 | 80.2 | 79.3 | 41,157 |
| October 10, 2025 | 81.5 | 79.4 | 79.4 | 81.8 | 79.3 | 71,069 |
| October 09, 2025 | 82.9 | 81.9 | 81.9 | 83 | 81.8 | 55,714 |
| October 08, 2025 | 83.3 | 83.2 | 83.2 | 83.3 | 82.2 | 54,772 |
| October 07, 2025 | 84.7 | 83.7 | 83.7 | 85.3 | 83.5 | 60,004 |
| October 06, 2025 | 84.4 | 85.1 | 85.1 | 85.5 | 84.4 | 68,264 |
| October 03, 2025 | 83.6 | 84.3 | 84.3 | 84.7 | 83.3 | 56,875 |
| October 02, 2025 | 83.5 | 83 | 83 | 84.4 | 82.9 | 60,911 |
| October 01, 2025 | 80 | 82.8 | 82.8 | 82.8 | 79.9 | 85,543 |