90.76
-0.14(-0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 91.08 | 90.76 | 90.76 | 91.08 | 90.6 | 163,231 |
| December 22, 2025 | 90 | 90.9 | 90.9 | 91.02 | 90 | 226,628 |
| December 19, 2025 | 90.1 | 90.24 | 90.24 | 90.6 | 89.58 | 805,094 |
| December 18, 2025 | 89.3 | 90.1 | 90.1 | 90.1 | 88.84 | 311,451 |
| December 17, 2025 | 89.22 | 88.94 | 88.94 | 89.7 | 88.76 | 352,291 |
| December 16, 2025 | 88.7 | 89.28 | 89.28 | 89.86 | 88.7 | 225,609 |
| December 15, 2025 | 87.56 | 88.6 | 88.6 | 88.8 | 87.48 | 266,041 |
| December 12, 2025 | 86.78 | 87.3 | 87.3 | 87.8 | 86.42 | 295,734 |
| December 11, 2025 | 87.76 | 86.94 | 86.94 | 87.9 | 86.06 | 513,685 |
| December 10, 2025 | 86.16 | 87.62 | 87.62 | 88.02 | 86.16 | 458,657 |
| December 09, 2025 | 89.7 | 86.8 | 86.8 | 89.8 | 86.8 | 453,398 |
| December 08, 2025 | 90.3 | 89.66 | 89.66 | 90.56 | 89.66 | 264,552 |
| December 05, 2025 | 90.9 | 90.58 | 90.58 | 91.52 | 90.4 | 242,017 |
| December 04, 2025 | 90.18 | 91.1 | 91.1 | 91.36 | 89.9 | 235,394 |
| December 03, 2025 | 90.16 | 90.4 | 90.4 | 91.3 | 90.02 | 279,857 |
| December 02, 2025 | 90 | 90.26 | 90.26 | 90.38 | 89.82 | 297,147 |
| December 01, 2025 | 89.02 | 90 | 90 | 90.36 | 88.46 | 571,628 |
| November 28, 2025 | 90.68 | 92.16 | 92.16 | 92.4 | 90.68 | 272,092 |
| November 27, 2025 | 90.2 | 90.66 | 90.66 | 90.76 | 90.12 | 183,695 |
| November 26, 2025 | 90.26 | 90.28 | 90.28 | 90.62 | 89.76 | 267,121 |
| November 25, 2025 | 90.16 | 89.82 | 89.82 | 90.4 | 89.08 | 303,431 |
| November 24, 2025 | 90.64 | 90 | 90 | 90.72 | 88.94 | 674,899 |
| November 21, 2025 | 90 | 90.2 | 90.2 | 90.66 | 89.16 | 325,163 |
| November 20, 2025 | 90.18 | 89.22 | 89.22 | 90.28 | 89.22 | 290,297 |
| November 19, 2025 | 89.28 | 89 | 89 | 89.4 | 88.48 | 218,842 |
| November 18, 2025 | 90.08 | 89.12 | 89.12 | 90.36 | 89.06 | 302,863 |
| November 17, 2025 | 91.66 | 90.84 | 90.84 | 91.86 | 90.84 | 201,801 |
| November 14, 2025 | 91.44 | 91.62 | 91.62 | 91.88 | 90.98 | 286,693 |
| November 13, 2025 | 92.76 | 92.1 | 92.1 | 92.82 | 92.1 | 205,181 |
| November 12, 2025 | 91.72 | 92.64 | 92.64 | 92.72 | 91.42 | 325,975 |
| November 11, 2025 | 91.14 | 91.7 | 91.7 | 91.72 | 90.28 | 286,316 |
| November 10, 2025 | 90.78 | 90.6 | 90.6 | 91 | 90.24 | 300,667 |
| November 07, 2025 | 91.46 | 90.5 | 90.5 | 91.46 | 89.64 | 319,939 |
| November 06, 2025 | 91.8 | 90.8 | 90.8 | 91.96 | 90.4 | 275,137 |
| November 05, 2025 | 91.64 | 92.1 | 92.1 | 92.56 | 91.48 | 446,137 |
| November 04, 2025 | 90.84 | 91.8 | 91.8 | 91.8 | 90.3 | 284,990 |
| November 03, 2025 | 90.6 | 91.12 | 91.12 | 91.48 | 90.4 | 267,810 |
| October 31, 2025 | 91.06 | 90.62 | 90.62 | 91.22 | 90.42 | 349,560 |
| October 30, 2025 | 90.7 | 90.92 | 90.92 | 91.08 | 90.46 | 402,190 |
| October 29, 2025 | 90.06 | 90.7 | 90.7 | 90.7 | 89.84 | 266,161 |
| October 28, 2025 | 91.14 | 90.28 | 90.28 | 91.16 | 90.28 | 251,620 |
| October 27, 2025 | 91.74 | 91.12 | 91.12 | 91.96 | 90.66 | 360,455 |
| October 24, 2025 | 91 | 91.3 | 91.3 | 91.38 | 90.38 | 302,066 |
| October 23, 2025 | 90.5 | 90.5 | 90.5 | 91.64 | 90.16 | 513,888 |
| October 22, 2025 | 87.98 | 88.6 | 88.6 | 89.34 | 87.72 | 412,715 |
| October 21, 2025 | 88 | 88.16 | 88.16 | 88.3 | 87.58 | 161,510 |
| October 20, 2025 | 87.46 | 87.82 | 87.82 | 87.82 | 87.16 | 357,612 |
| October 17, 2025 | 86.8 | 87.52 | 87.52 | 87.52 | 86.6 | 344,124 |
| October 16, 2025 | 87.2 | 87.24 | 87.24 | 87.62 | 86.86 | 238,292 |
| October 15, 2025 | 86.34 | 87 | 87 | 87.14 | 86 | 446,546 |
| October 14, 2025 | 85.6 | 86.2 | 86.2 | 86.2 | 85.36 | 271,616 |
| October 13, 2025 | 86.42 | 85.82 | 85.82 | 86.58 | 85.3 | 220,178 |
| October 10, 2025 | 86.34 | 86.14 | 86.14 | 87.16 | 86.14 | 313,732 |
| October 09, 2025 | 87.48 | 85.98 | 85.98 | 88.08 | 85.98 | 324,793 |
| October 08, 2025 | 84.9 | 86 | 86 | 86.52 | 84.7 | 481,379 |
| October 07, 2025 | 84.4 | 84.9 | 84.9 | 85.22 | 84.4 | 297,144 |
| October 06, 2025 | 84.1 | 84.44 | 84.44 | 85 | 83.78 | 256,941 |
| October 03, 2025 | 82.48 | 84 | 84 | 84.14 | 82.38 | 448,858 |
| October 02, 2025 | 83.18 | 83.66 | 83.66 | 83.78 | 82.7 | 287,686 |
| October 01, 2025 | 82.58 | 83 | 83 | 83.38 | 82.38 | 273,265 |
