81.74
+0.74(+0.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 80.82 | 81 | 81 | 81.26 | 80.7 | 245,428 |
| September 25, 2025 | 81.06 | 80.7 | 80.7 | 81.1 | 80.28 | 320,931 |
| September 24, 2025 | 81.34 | 80.76 | 80.76 | 81.7 | 80.68 | 239,385 |
| September 23, 2025 | 81.1 | 81.58 | 81.58 | 82.04 | 81.1 | 311,993 |
| September 22, 2025 | 81.74 | 80.86 | 80.86 | 81.88 | 80.6 | 244,203 |
| September 19, 2025 | 81.3 | 81.74 | 81.74 | 81.74 | 80.76 | 955,286 |
| September 18, 2025 | 82 | 81.4 | 81.4 | 82.32 | 80 | 525,428 |
| September 17, 2025 | 83.02 | 82.28 | 82.28 | 83.54 | 82.06 | 292,850 |
| September 16, 2025 | 83.58 | 82.82 | 82.82 | 84.08 | 82 | 485,366 |
| September 15, 2025 | 85.74 | 84.2 | 84.2 | 86.28 | 84.14 | 346,753 |
| September 12, 2025 | 85.44 | 85.42 | 85.42 | 85.78 | 84.9 | 201,529 |
| September 11, 2025 | 84.5 | 84.82 | 84.82 | 85.36 | 84.48 | 237,114 |
| September 10, 2025 | 84.58 | 84.12 | 84.12 | 85.36 | 84.12 | 252,733 |
| September 09, 2025 | 86.92 | 84.52 | 84.52 | 86.92 | 84.52 | 517,398 |
| September 08, 2025 | 85.16 | 86.46 | 86.46 | 86.56 | 85 | 329,570 |
| September 05, 2025 | 84.2 | 85.38 | 85.38 | 86.24 | 83.56 | 483,228 |
| September 04, 2025 | 81.62 | 82.16 | 82.16 | 82.92 | 81.62 | 375,183 |
| September 03, 2025 | 80.42 | 81.44 | 81.44 | 81.44 | 80.08 | 316,070 |
| September 02, 2025 | 81 | 80 | 80 | 81.18 | 79.9 | 285,813 |
| September 01, 2025 | 81.66 | 80.98 | 80.98 | 81.96 | 80.78 | 198,169 |
| August 29, 2025 | 81.68 | 81.56 | 81.56 | 82.14 | 81.06 | 417,615 |
| August 28, 2025 | 82.4 | 81.84 | 81.84 | 82.72 | 81.54 | 185,475 |
| August 27, 2025 | 81.54 | 82.1 | 82.1 | 82.26 | 81.26 | 250,461 |
| August 26, 2025 | 82.5 | 81.72 | 81.72 | 82.9 | 81.72 | 553,903 |
| August 25, 2025 | 83.42 | 82.88 | 82.88 | 83.74 | 82.88 | 209,038 |
| August 22, 2025 | 82.94 | 83.42 | 83.42 | 83.7 | 82.94 | 183,432 |
| August 21, 2025 | 84.6 | 83.32 | 83.32 | 84.64 | 83.18 | 262,350 |
| August 20, 2025 | 83 | 84.58 | 84.58 | 85.22 | 82.78 | 278,853 |
| August 19, 2025 | 81.64 | 82.8 | 82.8 | 82.86 | 81.52 | 261,662 |
| August 18, 2025 | 82.54 | 81.64 | 81.64 | 82.72 | 81.56 | 280,740 |
| 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 |
