79.20
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 79 | 79.2 | 79.2 | 80.25 | 79 | 116,434 |
| December 22, 2025 | 78.45 | 79.2 | 79.2 | 79.35 | 78 | 108,070 |
| December 19, 2025 | 78.2 | 78.5 | 78.5 | 78.5 | 77.6 | 296,258 |
| December 18, 2025 | 76.95 | 77.9 | 77.9 | 78.1 | 76.8 | 125,734 |
| December 17, 2025 | 76.6 | 77.45 | 77.45 | 77.8 | 76 | 175,543 |
| December 16, 2025 | 75.9 | 76.65 | 76.65 | 77 | 75.9 | 105,989 |
| December 15, 2025 | 75.15 | 76 | 76 | 76.4 | 75.05 | 102,431 |
| December 12, 2025 | 76.05 | 75.15 | 75.15 | 76.65 | 75.15 | 126,414 |
| December 11, 2025 | 74.9 | 75.55 | 75.55 | 76.05 | 74.15 | 154,150 |
| December 10, 2025 | 76.75 | 75.6 | 75.6 | 76.75 | 74.9 | 184,212 |
| December 09, 2025 | 75.65 | 75.35 | 75.35 | 76.1 | 75.3 | 64,228 |
| December 08, 2025 | 77.45 | 75.65 | 75.65 | 77.6 | 75.65 | 112,347 |
| December 05, 2025 | 75.95 | 77.5 | 77.5 | 78.05 | 75.3 | 189,340 |
| December 04, 2025 | 75.1 | 75.7 | 75.7 | 76.45 | 75.1 | 200,941 |
| December 03, 2025 | 72.65 | 74.7 | 74.7 | 76.3 | 72.6 | 171,689 |
| December 02, 2025 | 72.95 | 72.8 | 72.8 | 72.95 | 72.1 | 81,509 |
| December 01, 2025 | 72.85 | 73.1 | 73.1 | 73.4 | 72.1 | 136,361 |
| November 28, 2025 | 72.4 | 72.85 | 72.85 | 72.85 | 72.05 | 102,063 |
| November 27, 2025 | 72.1 | 72.4 | 72.4 | 72.6 | 71.75 | 75,349 |
| November 26, 2025 | 70.3 | 72.1 | 72.1 | 72.1 | 69.75 | 202,252 |
| November 25, 2025 | 70.85 | 70.3 | 70.3 | 71.05 | 69.7 | 92,750 |
| November 24, 2025 | 70.85 | 71.25 | 71.25 | 71.35 | 70.75 | 171,616 |
| November 21, 2025 | 70.2 | 70.4 | 70.4 | 71.45 | 70 | 96,446 |
| November 20, 2025 | 71.9 | 71.05 | 71.05 | 72.55 | 71.05 | 107,700 |
| November 19, 2025 | 71.1 | 70.8 | 70.8 | 71.9 | 70.8 | 114,623 |
| November 18, 2025 | 71.1 | 70.8 | 70.8 | 71.75 | 70.65 | 176,051 |
| November 17, 2025 | 73.65 | 72.25 | 72.25 | 73.75 | 72.25 | 162,697 |
| November 14, 2025 | 74.5 | 73.65 | 73.65 | 75.05 | 72.9 | 164,563 |
| November 13, 2025 | 75.2 | 75.55 | 75.55 | 76.25 | 74.95 | 188,122 |
| November 12, 2025 | 75.1 | 75.1 | 75.1 | 75.6 | 74 | 207,792 |
| November 11, 2025 | 74.05 | 75.1 | 75.1 | 75.5 | 74.05 | 117,865 |
| November 10, 2025 | 73.15 | 74.2 | 74.2 | 74.35 | 72.95 | 133,422 |
| November 07, 2025 | 72.45 | 72.55 | 72.55 | 72.6 | 71.8 | 177,135 |
| November 06, 2025 | 74.6 | 72.2 | 72.2 | 74.7 | 72.2 | 188,585 |
| November 05, 2025 | 75 | 75.15 | 75.15 | 75.5 | 74.8 | 186,549 |
| November 04, 2025 | 75.35 | 75.9 | 75.9 | 75.95 | 74.55 | 174,203 |
| November 03, 2025 | 75.85 | 75.75 | 75.75 | 77 | 75.35 | 171,722 |
| October 31, 2025 | 75.95 | 75.85 | 75.85 | 76.5 | 75.25 | 307,924 |
| October 30, 2025 | 74.45 | 76 | 76 | 76.55 | 73.8 | 372,964 |
| October 29, 2025 | 69.9 | 74.45 | 74.45 | 74.45 | 68.8 | 847,129 |
| October 28, 2025 | 63.65 | 62.2 | 62.2 | 64.05 | 62.15 | 146,273 |
| October 27, 2025 | 63.35 | 63.55 | 63.55 | 63.9 | 62.95 | 113,059 |
| October 24, 2025 | 62.8 | 63.45 | 63.45 | 63.55 | 62.8 | 146,814 |
| October 23, 2025 | 63.8 | 62.9 | 62.9 | 64.3 | 62.8 | 109,728 |
| October 22, 2025 | 63.45 | 63.8 | 63.8 | 63.85 | 62.65 | 132,700 |
| October 21, 2025 | 62.45 | 63.2 | 63.2 | 63.2 | 61.85 | 168,391 |
| October 20, 2025 | 62.05 | 62.45 | 62.45 | 62.45 | 61.7 | 81,104 |
| October 17, 2025 | 62.85 | 61.55 | 61.55 | 63.15 | 60.5 | 228,886 |
| October 16, 2025 | 64.05 | 63.95 | 63.95 | 64.05 | 62.85 | 162,718 |
| October 15, 2025 | 64.3 | 63.85 | 63.85 | 64.5 | 63.3 | 91,817 |
| October 14, 2025 | 64.7 | 63.65 | 63.65 | 64.7 | 62.9 | 126,978 |
| October 13, 2025 | 65.1 | 65.2 | 65.2 | 65.6 | 64.4 | 107,451 |
| October 10, 2025 | 65.75 | 65.05 | 65.05 | 66.25 | 65 | 106,710 |
| October 09, 2025 | 66.8 | 65.8 | 65.8 | 66.8 | 65.6 | 138,834 |
| October 08, 2025 | 66 | 66.75 | 66.75 | 66.8 | 65.95 | 130,687 |
| October 07, 2025 | 65 | 65.9 | 65.9 | 66.7 | 64.8 | 116,371 |
| October 06, 2025 | 65.2 | 64.9 | 64.9 | 65.2 | 64.15 | 168,097 |
| October 03, 2025 | 64.75 | 65.2 | 65.2 | 65.25 | 64.45 | 149,396 |
| October 02, 2025 | 64 | 64.6 | 64.6 | 64.6 | 63.7 | 208,623 |
| October 01, 2025 | 63.7 | 63.55 | 63.55 | 63.95 | 62.9 | 230,666 |