82.10
+0.46(+0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 83.08 | 82.18 | 82.18 | 83.24 | 81.92 | 281,332 |
| August 14, 2025 | 83.34 | 82.94 | 82.94 | 83.34 | 82.56 | 404,364 |
| August 13, 2025 | 82.78 | 82.86 | 82.86 | 82.86 | 82.38 | 442,893 |
| August 12, 2025 | 82 | 82.46 | 82.46 | 82.5 | 81.82 | 315,297 |
| August 11, 2025 | 82.36 | 82.1 | 82.1 | 82.74 | 81.8 | 288,083 |
| August 08, 2025 | 84.24 | 81.82 | 81.82 | 84.3 | 81.82 | 386,948 |
| August 07, 2025 | 82 | 83.96 | 83.96 | 84.04 | 82 | 294,136 |
| August 06, 2025 | 82.72 | 82 | 82 | 83.18 | 81.78 | 240,986 |
| August 05, 2025 | 82.84 | 82.66 | 82.66 | 83.16 | 82.42 | 281,447 |
| August 04, 2025 | 80.88 | 82.42 | 82.42 | 83.04 | 80.86 | 399,482 |
| July 31, 2025 | 83.26 | 82.8 | 82.8 | 83.64 | 82.8 | 329,008 |
| July 30, 2025 | 83.52 | 83.12 | 83.12 | 84.08 | 82.88 | 334,948 |
| July 29, 2025 | 83.64 | 83.2 | 83.2 | 83.9 | 82.84 | 323,753 |
| July 28, 2025 | 84.54 | 83.8 | 83.8 | 85.54 | 83.8 | 516,351 |
| July 25, 2025 | 87 | 84 | 84 | 87.5 | 82.34 | 622,047 |
| July 24, 2025 | 82.76 | 83.66 | 83.66 | 83.66 | 82.5 | 384,116 |
| July 23, 2025 | 83.5 | 82.5 | 82.5 | 83.64 | 82.26 | 311,602 |
| July 22, 2025 | 82.94 | 82.76 | 82.76 | 83.26 | 81.84 | 309,528 |
| July 21, 2025 | 83.6 | 82.94 | 82.94 | 83.88 | 82.84 | 183,554 |
| July 18, 2025 | 83.26 | 83.54 | 83.54 | 83.88 | 83.22 | 463,281 |
| July 17, 2025 | 83.28 | 83.24 | 83.24 | 83.68 | 82.86 | 192,002 |
| July 16, 2025 | 82.9 | 82.76 | 82.76 | 83.32 | 82.58 | 237,246 |
| July 15, 2025 | 82.88 | 82.88 | 82.88 | 83.62 | 82.68 | 191,382 |
| July 14, 2025 | 83.1 | 82.84 | 82.84 | 83.34 | 82.54 | 225,438 |
| July 11, 2025 | 83.62 | 83.46 | 83.46 | 84.14 | 83.22 | 357,675 |
| July 10, 2025 | 82.54 | 83.56 | 83.56 | 83.56 | 82.46 | 432,446 |
| July 09, 2025 | 82.7 | 82.14 | 82.14 | 83 | 81.86 | 311,329 |
| July 08, 2025 | 83.12 | 82.94 | 82.94 | 83.52 | 82.16 | 300,396 |
| July 07, 2025 | 83.34 | 83.1 | 83.1 | 83.48 | 82.6 | 282,976 |
| July 04, 2025 | 83.2 | 83.38 | 83.38 | 83.86 | 82.98 | 248,698 |
| July 03, 2025 | 82.96 | 83.4 | 83.4 | 83.56 | 82.74 | 394,470 |
| July 02, 2025 | 82.8 | 82.34 | 82.34 | 83.66 | 81.92 | 533,115 |
| July 01, 2025 | 80.22 | 80.62 | 80.62 | 80.66 | 79.96 | 339,614 |
| June 30, 2025 | 81 | 80.5 | 80.5 | 81.26 | 80.02 | 345,161 |
| June 27, 2025 | 80.44 | 81.28 | 81.28 | 81.6 | 80.28 | 297,506 |
| June 26, 2025 | 80.42 | 80.26 | 80.26 | 80.44 | 79.68 | 435,858 |
| June 25, 2025 | 82 | 80.32 | 80.32 | 82.08 | 80.32 | 471,319 |
| June 24, 2025 | 82.42 | 82.36 | 82.36 | 83.24 | 81.88 | 460,305 |
| June 23, 2025 | 80.3 | 81.66 | 81.66 | 81.66 | 80.08 | 381,956 |
| June 20, 2025 | 84 | 80.94 | 80.94 | 84.22 | 80.4 | 1.28M |
| June 19, 2025 | 83.5 | 84 | 84 | 84.16 | 83.02 | 266,166 |
| June 18, 2025 | 84.98 | 83.76 | 83.76 | 85.02 | 83.58 | 278,066 |
| June 17, 2025 | 84.56 | 84.78 | 84.78 | 85.38 | 84.3 | 301,697 |
| June 16, 2025 | 85.04 | 84.84 | 84.84 | 85.48 | 84.64 | 248,321 |
| June 13, 2025 | 85.04 | 84.62 | 84.62 | 85.2 | 84.3 | 257,102 |
| June 12, 2025 | 84.52 | 85.38 | 85.38 | 85.38 | 84.26 | 245,504 |
| June 11, 2025 | 85.22 | 84.56 | 84.56 | 85.32 | 84.4 | 225,541 |
| June 10, 2025 | 84.66 | 84.84 | 84.84 | 85.24 | 84.28 | 212,472 |
| June 06, 2025 | 84.86 | 85.02 | 85.02 | 85.28 | 84.26 | 268,338 |
| June 05, 2025 | 85.92 | 84.76 | 84.76 | 86.02 | 84.38 | 253,045 |
| June 04, 2025 | 85.38 | 85.32 | 85.32 | 85.98 | 84.42 | 439,557 |
| June 03, 2025 | 85.28 | 85.14 | 85.14 | 85.78 | 84.6 | 260,837 |
| June 02, 2025 | 85.8 | 85.28 | 85.28 | 86.06 | 84.98 | 427,420 |
| May 30, 2025 | 85.58 | 85.78 | 85.78 | 86.6 | 85.58 | 916,925 |
| May 28, 2025 | 86.04 | 85.78 | 85.78 | 86.72 | 85.78 | 231,511 |
| May 27, 2025 | 86.78 | 86.46 | 86.46 | 87.32 | 86.46 | 410,914 |
| May 26, 2025 | 86.3 | 86.72 | 86.72 | 87 | 86.3 | 294,707 |
| May 23, 2025 | 85.98 | 85.96 | 85.96 | 86.8 | 84.92 | 482,415 |
| May 22, 2025 | 87 | 85.62 | 85.62 | 87 | 85.4 | 526,370 |
| May 21, 2025 | 87.44 | 87.16 | 87.16 | 87.86 | 87.1 | 247,028 |
