61.80
+0.3(+0.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61.4 | 61.5 | 61.5 | 62.3 | 61.3 | 38,768 |
| September 04, 2025 | 60 | 61.7 | 61.7 | 61.8 | 60 | 30,206 |
| September 03, 2025 | 60.4 | 60.6 | 60.6 | 60.9 | 60.3 | 15,773 |
| September 02, 2025 | 61.1 | 60.4 | 60.4 | 61.2 | 60.1 | 25,482 |
| September 01, 2025 | 60.9 | 61 | 61 | 61.3 | 60.6 | 19,498 |
| August 29, 2025 | 61.5 | 61 | 61 | 61.6 | 61 | 30,102 |
| August 28, 2025 | 61.7 | 61.5 | 61.5 | 61.8 | 61.3 | 20,982 |
| August 27, 2025 | 61.1 | 61.5 | 61.5 | 61.6 | 60.9 | 25,997 |
| August 26, 2025 | 61.2 | 61.4 | 61.4 | 61.5 | 60.8 | 34,782 |
| August 25, 2025 | 61.7 | 61.6 | 61.6 | 61.9 | 61.4 | 26,178 |
| August 22, 2025 | 61 | 61.6 | 61.6 | 62 | 61 | 43,496 |
| August 21, 2025 | 60.8 | 61.2 | 61.2 | 61.5 | 60.8 | 47,881 |
| August 20, 2025 | 61.4 | 60.8 | 60.8 | 61.4 | 60.4 | 39,736 |
| August 19, 2025 | 60.9 | 61.3 | 61.3 | 61.3 | 60.8 | 24,569 |
| August 18, 2025 | 60.2 | 60.8 | 60.8 | 61 | 60.2 | 26,329 |
| August 15, 2025 | 60.3 | 60.3 | 60.3 | 60.6 | 60 | 24,633 |
| August 14, 2025 | 60.4 | 60.3 | 60.3 | 60.6 | 60.1 | 18,222 |
| August 13, 2025 | 60.3 | 60.3 | 60.3 | 60.7 | 60.1 | 17,962 |
| August 12, 2025 | 60.5 | 60.5 | 60.5 | 60.8 | 60.3 | 30,810 |
| August 11, 2025 | 60 | 60.4 | 60.4 | 60.5 | 59.7 | 26,279 |
| August 08, 2025 | 59.7 | 59.9 | 59.9 | 60.1 | 59.6 | 25,575 |
| August 07, 2025 | 59.7 | 59.7 | 59.7 | 60.5 | 59.5 | 32,184 |
| August 06, 2025 | 59.1 | 59.5 | 59.5 | 59.7 | 58.6 | 38,882 |
| August 05, 2025 | 59.7 | 59 | 59 | 60 | 59 | 32,614 |
| August 04, 2025 | 58.4 | 59.4 | 59.4 | 59.5 | 58.4 | 66,322 |
| July 31, 2025 | 59.5 | 59.4 | 59.4 | 60.1 | 59.2 | 75,694 |
| July 30, 2025 | 59.1 | 59.5 | 59.5 | 60.2 | 59.1 | 44,191 |
| July 29, 2025 | 59.3 | 59.4 | 59.4 | 60.3 | 59.1 | 74,016 |
| July 28, 2025 | 60.7 | 59.5 | 59.5 | 61 | 59.5 | 97,907 |
| July 25, 2025 | 61.6 | 60.8 | 60.8 | 61.6 | 60.7 | 106,197 |
| July 24, 2025 | 63.9 | 60 | 60 | 65.4 | 59.7 | 266,086 |
| July 23, 2025 | 68.8 | 68.6 | 68.6 | 68.8 | 68.2 | 30,143 |
| July 22, 2025 | 68.8 | 68.2 | 68.2 | 68.8 | 67.8 | 44,948 |
| July 21, 2025 | 68.8 | 68.6 | 68.6 | 69.2 | 68 | 44,397 |
| July 18, 2025 | 69.4 | 69.5 | 69.5 | 69.5 | 68.6 | 36,386 |
| July 17, 2025 | 69.3 | 69.2 | 69.2 | 69.4 | 68.5 | 36,863 |
| July 16, 2025 | 68.1 | 68.4 | 68.4 | 68.5 | 68 | 25,446 |
| July 15, 2025 | 68.2 | 68.3 | 68.3 | 68.6 | 67.7 | 37,819 |
| July 14, 2025 | 66.5 | 68.3 | 68.3 | 68.4 | 66.5 | 68,006 |
| July 11, 2025 | 66.5 | 66.9 | 66.9 | 67 | 66.2 | 53,774 |
| July 10, 2025 | 66.6 | 66.2 | 66.2 | 66.6 | 65.9 | 29,901 |
| July 09, 2025 | 65.5 | 66.2 | 66.2 | 66.5 | 65.4 | 65,376 |
| July 08, 2025 | 65 | 65.3 | 65.3 | 65.4 | 64.8 | 27,648 |
| July 07, 2025 | 64.4 | 64.9 | 64.9 | 65.2 | 64.4 | 25,939 |
| July 04, 2025 | 65.1 | 64.5 | 64.5 | 65.1 | 64.5 | 14,629 |
| July 03, 2025 | 64.5 | 65.2 | 65.2 | 65.2 | 64.4 | 43,516 |
| July 02, 2025 | 64.1 | 64.3 | 64.3 | 64.5 | 64 | 19,181 |
| July 01, 2025 | 64.1 | 64 | 64 | 64.6 | 63.6 | 30,791 |
| June 30, 2025 | 64 | 64.1 | 64.1 | 64.4 | 63.8 | 29,707 |
| June 27, 2025 | 63.4 | 64 | 64 | 64.1 | 63.4 | 28,588 |
| June 26, 2025 | 62.4 | 63.3 | 63.3 | 63.4 | 62.4 | 26,120 |
| June 25, 2025 | 62.5 | 62.7 | 62.7 | 63 | 62.4 | 10,177 |
| June 24, 2025 | 62.9 | 63 | 63 | 63.2 | 62.7 | 14,894 |
| June 23, 2025 | 62 | 62.3 | 62.3 | 62.6 | 61.6 | 30,858 |
| June 20, 2025 | 61.7 | 62.3 | 62.3 | 62.3 | 61.4 | 48,091 |
| June 19, 2025 | 61.7 | 61.6 | 61.6 | 61.9 | 61.4 | 28,212 |
| June 18, 2025 | 62 | 62.1 | 62.1 | 62.4 | 61.7 | 22,709 |
| June 17, 2025 | 62.1 | 62 | 62 | 62.3 | 61.8 | 20,324 |
| June 16, 2025 | 61.9 | 62.5 | 62.5 | 62.8 | 61.9 | 21,231 |
| June 13, 2025 | 62.8 | 62 | 62 | 62.9 | 62 | 30,061 |