74.50
-0.3(-0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 78.5 | 79.3 | 79.3 | 79.6 | 78.2 | 47,714 |
| September 29, 2025 | 78.4 | 78.8 | 78.8 | 79.1 | 77.9 | 56,470 |
| 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 |