61.25
-0.2(-0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 62.5 | 59.45 | 59.45 | 63.65 | 59.45 | 1.35M |
| September 04, 2025 | 70.4 | 70.7 | 70.7 | 71.6 | 70.2 | 164,622 |
| September 03, 2025 | 70.85 | 70.4 | 70.4 | 71.15 | 69.95 | 164,839 |
| September 02, 2025 | 70.95 | 70.6 | 70.6 | 71.25 | 70.1 | 161,477 |
| September 01, 2025 | 70.9 | 71.35 | 71.35 | 71.5 | 70.4 | 155,262 |
| August 29, 2025 | 71 | 71.1 | 71.1 | 71.55 | 70.75 | 197,678 |
| August 28, 2025 | 70.9 | 71.2 | 71.2 | 71.55 | 70.9 | 137,697 |
| August 27, 2025 | 69.45 | 70.9 | 70.9 | 71.4 | 69.45 | 201,427 |
| August 26, 2025 | 69.8 | 69.7 | 69.7 | 70.75 | 69.5 | 3.7M |
| August 25, 2025 | 71.75 | 70.25 | 70.25 | 71.75 | 69.85 | 267,822 |
| August 22, 2025 | 72.1 | 71.7 | 71.7 | 72.45 | 71.5 | 258,188 |
| August 21, 2025 | 72.8 | 72.45 | 72.45 | 73.25 | 71.8 | 218,191 |
| August 20, 2025 | 72.05 | 72.8 | 72.8 | 73.4 | 72.05 | 185,496 |
| August 19, 2025 | 72.05 | 73.1 | 73.1 | 73.75 | 71.7 | 249,928 |
| August 18, 2025 | 72.35 | 71.85 | 71.85 | 72.85 | 71.55 | 182,143 |
| August 15, 2025 | 72.3 | 72.35 | 72.35 | 72.5 | 71.5 | 236,600 |
| August 14, 2025 | 72 | 72.15 | 72.15 | 72.8 | 71.75 | 169,856 |
| August 13, 2025 | 71.65 | 71.85 | 71.85 | 71.85 | 70.65 | 201,141 |
| August 12, 2025 | 72.3 | 71.2 | 71.2 | 72.75 | 70.35 | 260,113 |
| August 11, 2025 | 73.2 | 73.25 | 73.25 | 73.4 | 72.6 | 146,651 |
| August 08, 2025 | 73.7 | 73.05 | 73.05 | 74.1 | 72.05 | 255,838 |
| August 07, 2025 | 72.8 | 74.05 | 74.05 | 74.3 | 72.75 | 203,488 |
| August 06, 2025 | 73 | 72.55 | 72.55 | 73.6 | 72.5 | 167,068 |
| August 05, 2025 | 72.75 | 73 | 73 | 73.7 | 72.5 | 225,470 |
| August 04, 2025 | 71.7 | 72 | 72 | 73.3 | 71.5 | 309,625 |
| July 31, 2025 | 73.65 | 73.15 | 73.15 | 74.65 | 73.1 | 210,187 |
| July 30, 2025 | 74 | 73.35 | 73.35 | 74.6 | 72.9 | 251,586 |
| July 29, 2025 | 72.15 | 73.75 | 73.75 | 74.05 | 71.85 | 327,060 |
| July 28, 2025 | 72.1 | 72.1 | 72.1 | 72.8 | 71.7 | 251,501 |
| July 25, 2025 | 72.45 | 71.6 | 71.6 | 73 | 70.55 | 223,796 |
| July 24, 2025 | 73.25 | 72.95 | 72.95 | 73.95 | 71.7 | 237,095 |
| July 23, 2025 | 72.65 | 73.05 | 73.05 | 73.75 | 68 | 1.24M |
| July 22, 2025 | 58.95 | 59 | 59 | 59.85 | 58.75 | 264,379 |
| July 21, 2025 | 59.25 | 59.2 | 59.2 | 59.5 | 58.5 | 188,442 |
| July 18, 2025 | 59 | 59.3 | 59.3 | 59.9 | 58.9 | 165,252 |
| July 17, 2025 | 58.8 | 59 | 59 | 59.05 | 58.25 | 152,810 |
| July 16, 2025 | 57.15 | 58.1 | 58.1 | 58.35 | 57.15 | 198,466 |
| July 15, 2025 | 56.4 | 57.2 | 57.2 | 57.6 | 56.4 | 202,472 |
| July 14, 2025 | 56.7 | 57.15 | 57.15 | 57.65 | 56.7 | 191,712 |
| July 11, 2025 | 58.85 | 57.75 | 57.75 | 59.45 | 57.75 | 259,569 |
| July 10, 2025 | 58.3 | 59.3 | 59.3 | 59.65 | 58.15 | 243,529 |
| July 09, 2025 | 57.7 | 58.25 | 58.25 | 58.3 | 57.45 | 199,646 |
| July 08, 2025 | 57.4 | 57.7 | 57.7 | 57.7 | 55.9 | 256,607 |
| July 07, 2025 | 57.75 | 57.65 | 57.65 | 58.2 | 57.55 | 144,810 |
| July 04, 2025 | 58.05 | 57.85 | 57.85 | 58.15 | 57.4 | 182,146 |
| July 03, 2025 | 57.95 | 58.55 | 58.55 | 58.75 | 57.7 | 206,664 |
| July 02, 2025 | 56.25 | 57.75 | 57.75 | 57.75 | 55.7 | 344,314 |
| July 01, 2025 | 56.75 | 56.05 | 56.05 | 57.25 | 55.5 | 404,404 |
| June 30, 2025 | 58.95 | 56.75 | 56.75 | 58.95 | 56.5 | 356,830 |
| June 27, 2025 | 58.8 | 58.6 | 58.6 | 59.3 | 58.05 | 225,510 |
| June 26, 2025 | 59.45 | 58.4 | 58.4 | 59.65 | 57.45 | 268,011 |
| June 25, 2025 | 60.35 | 59.5 | 59.5 | 60.8 | 59.5 | 183,957 |
| June 24, 2025 | 61 | 60.35 | 60.35 | 61.05 | 60.35 | 173,456 |
| June 23, 2025 | 59.6 | 59.15 | 59.15 | 60.3 | 59.1 | 208,316 |
| June 20, 2025 | 59.7 | 60.2 | 60.2 | 60.7 | 59.6 | 410,973 |
| June 19, 2025 | 60.6 | 59.6 | 59.6 | 60.6 | 59.6 | 213,033 |
| June 18, 2025 | 61 | 61.2 | 61.2 | 61.9 | 60.95 | 168,733 |
| June 17, 2025 | 60.55 | 61 | 61 | 61.6 | 60.3 | 188,518 |
| June 16, 2025 | 59.55 | 61.1 | 61.1 | 61.55 | 59.4 | 229,477 |
| June 13, 2025 | 62.6 | 59.7 | 59.7 | 62.95 | 59.7 | 457,277 |
