78.80
+0.6(+0.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78 | 78.2 | 78.2 | 78.6 | 77.4 | 66,861 |
| September 25, 2025 | 80.1 | 78.2 | 78.2 | 80.1 | 77.9 | 79,934 |
| September 24, 2025 | 82.4 | 80.3 | 80.3 | 82.4 | 80.2 | 55,477 |
| September 23, 2025 | 83.4 | 82.7 | 82.7 | 83.6 | 82.5 | 60,833 |
| September 22, 2025 | 83.9 | 83.6 | 83.6 | 84.4 | 83.2 | 45,844 |
| September 19, 2025 | 84.5 | 84.1 | 84.1 | 84.7 | 83.6 | 150,539 |
| September 18, 2025 | 86.8 | 84.6 | 84.6 | 86.8 | 84.6 | 87,083 |
| September 17, 2025 | 85.8 | 86.5 | 86.5 | 87.1 | 85.4 | 75,118 |
| September 16, 2025 | 86.2 | 85.9 | 85.9 | 87 | 85.7 | 57,637 |
| September 15, 2025 | 85.8 | 86 | 86 | 87.1 | 85.6 | 42,803 |
| September 12, 2025 | 87.1 | 86.3 | 86.3 | 87.6 | 86.3 | 57,919 |
| September 11, 2025 | 86 | 86.7 | 86.7 | 87.1 | 85.9 | 65,544 |
| September 10, 2025 | 87.7 | 86.2 | 86.2 | 88.2 | 85.3 | 87,396 |
| September 09, 2025 | 86.1 | 88 | 88 | 88.8 | 85.1 | 95,080 |
| September 08, 2025 | 85.1 | 85.9 | 85.9 | 85.9 | 84.2 | 72,589 |
| September 05, 2025 | 85.1 | 85 | 85 | 85.7 | 84 | 50,164 |
| September 04, 2025 | 84.1 | 85.1 | 85.1 | 86.7 | 83.9 | 130,179 |
| September 03, 2025 | 86.9 | 84.2 | 84.2 | 86.9 | 83.3 | 96,578 |
| September 02, 2025 | 84.2 | 82.7 | 82.7 | 84.3 | 82.2 | 72,290 |
| September 01, 2025 | 83.8 | 84.5 | 84.5 | 85.3 | 83.8 | 48,458 |
| August 29, 2025 | 84.7 | 83.8 | 83.8 | 85 | 83.5 | 51,428 |
| August 28, 2025 | 85 | 84.3 | 84.3 | 85.7 | 84.3 | 41,036 |
| August 27, 2025 | 85.7 | 85.1 | 85.1 | 86.3 | 85.1 | 41,742 |
| August 26, 2025 | 85.6 | 86.1 | 86.1 | 87 | 84.9 | 145,097 |
| August 25, 2025 | 86.2 | 85.9 | 85.9 | 87.2 | 85.8 | 46,779 |
| August 22, 2025 | 84.5 | 86.1 | 86.1 | 87.5 | 84.5 | 90,061 |
| August 21, 2025 | 88.5 | 84.7 | 84.7 | 89.9 | 84.5 | 184,794 |
| August 20, 2025 | 88.6 | 90.1 | 90.1 | 90.1 | 88.6 | 49,738 |
| August 19, 2025 | 87.7 | 89 | 89 | 89 | 87.4 | 42,980 |
| August 18, 2025 | 88 | 87.9 | 87.9 | 88.1 | 86.8 | 30,001 |
| August 15, 2025 | 87.5 | 87.5 | 87.5 | 88.1 | 87.3 | 35,952 |
| August 14, 2025 | 87.7 | 87.1 | 87.1 | 88 | 86.4 | 44,190 |
| August 13, 2025 | 88.4 | 87.9 | 87.9 | 88.7 | 87.8 | 26,162 |
| August 12, 2025 | 87.5 | 88.1 | 88.1 | 88.2 | 86.7 | 24,229 |
| August 11, 2025 | 88 | 87.3 | 87.3 | 88 | 86.6 | 34,869 |
| August 08, 2025 | 87.3 | 86.8 | 86.8 | 87.3 | 85.9 | 41,673 |
| August 07, 2025 | 84.7 | 87.2 | 87.2 | 87.6 | 84.7 | 68,212 |
| August 06, 2025 | 88.7 | 86.1 | 86.1 | 88.9 | 85.5 | 77,404 |
| August 05, 2025 | 89.2 | 88.5 | 88.5 | 89.7 | 88.2 | 33,453 |
| August 04, 2025 | 89.7 | 88.8 | 88.8 | 90.2 | 87.6 | 90,476 |
| July 31, 2025 | 94.1 | 91.5 | 91.5 | 94.5 | 91.5 | 60,099 |
| July 30, 2025 | 94.4 | 94.1 | 94.1 | 94.7 | 93 | 36,365 |
| July 29, 2025 | 94.7 | 94.4 | 94.4 | 95.5 | 94.2 | 37,196 |
| July 28, 2025 | 96 | 94.8 | 94.8 | 97 | 94.8 | 42,869 |
| July 25, 2025 | 94.9 | 95.5 | 95.5 | 96.9 | 94.4 | 46,457 |
| July 24, 2025 | 91.7 | 95.1 | 95.1 | 95.7 | 91.7 | 109,481 |
| July 23, 2025 | 89.6 | 90.8 | 90.8 | 92.3 | 89.5 | 69,650 |
| July 22, 2025 | 88.5 | 88.5 | 88.5 | 89.1 | 87.7 | 34,083 |
| July 21, 2025 | 89 | 88.9 | 88.9 | 89.7 | 88.4 | 37,645 |
| July 18, 2025 | 90.2 | 89.4 | 89.4 | 90.9 | 88.9 | 60,001 |
| July 17, 2025 | 90.9 | 89.9 | 89.9 | 91.1 | 88.9 | 55,683 |
| July 16, 2025 | 88.9 | 91.2 | 91.2 | 91.4 | 88.8 | 70,503 |
| July 15, 2025 | 88.8 | 89.2 | 89.2 | 90.8 | 88.8 | 33,346 |
| July 14, 2025 | 89.4 | 89 | 89 | 90.2 | 88.6 | 52,188 |
| July 11, 2025 | 89.6 | 90 | 90 | 90.8 | 89 | 38,325 |
| July 10, 2025 | 89.6 | 90 | 90 | 90.4 | 87.5 | 77,720 |
| July 09, 2025 | 89.7 | 89.5 | 89.5 | 90.5 | 88.8 | 41,021 |
| July 08, 2025 | 88.8 | 90 | 90 | 90.1 | 88.6 | 53,690 |
| July 07, 2025 | 90.3 | 89 | 89 | 90.6 | 89 | 50,269 |
| July 04, 2025 | 90 | 91 | 91 | 91 | 89 | 42,497 |