66.70
+0.7(+1.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 66.1 | 66 | 66 | 66.9 | 65.7 | 35,906 |
| January 12, 2026 | 65.7 | 66.1 | 66.1 | 66.3 | 64.9 | 30,619 |
| January 09, 2026 | 65.8 | 65.6 | 65.6 | 65.8 | 65 | 26,769 |
| January 08, 2026 | 64.5 | 65.7 | 65.7 | 65.7 | 64.5 | 27,323 |
| January 07, 2026 | 66 | 65.3 | 65.3 | 66.2 | 64.9 | 29,129 |
| January 06, 2026 | 66.4 | 65.8 | 65.8 | 66.4 | 65.7 | 29,213 |
| January 05, 2026 | 65.1 | 66 | 66 | 66 | 64.7 | 85,837 |
| December 30, 2025 | 63.9 | 64.3 | 64.3 | 64.5 | 63.9 | 15,655 |
| December 29, 2025 | 64.3 | 64.1 | 64.1 | 64.6 | 64.1 | 30,976 |
| December 23, 2025 | 64.1 | 64.4 | 64.4 | 64.6 | 63.8 | 28,537 |
| December 22, 2025 | 63.6 | 64.2 | 64.2 | 64.4 | 63.3 | 75,787 |
| December 19, 2025 | 63.5 | 63.7 | 63.7 | 63.7 | 63 | 99,439 |
| December 18, 2025 | 62.6 | 63.5 | 63.5 | 63.5 | 62.3 | 30,037 |
| December 17, 2025 | 61.8 | 62.7 | 62.7 | 62.8 | 61.8 | 41,568 |
| December 16, 2025 | 62.9 | 62.3 | 62.3 | 63 | 61.6 | 48,099 |
| December 15, 2025 | 63.4 | 63.4 | 63.4 | 63.6 | 63.2 | 22,075 |
| December 12, 2025 | 61.1 | 63.2 | 63.2 | 63.2 | 61.1 | 109,055 |
| December 11, 2025 | 60.9 | 61.1 | 61.1 | 61.6 | 60.6 | 56,102 |
| December 10, 2025 | 61.3 | 60.8 | 60.8 | 61.5 | 60.8 | 37,801 |
| December 09, 2025 | 61.3 | 61.3 | 61.3 | 62 | 61.2 | 49,253 |
| December 08, 2025 | 61.4 | 61.3 | 61.3 | 61.9 | 61.2 | 19,368 |
| December 05, 2025 | 60.6 | 61.2 | 61.2 | 62 | 60.6 | 42,248 |
| December 04, 2025 | 60.8 | 61.1 | 61.1 | 61.3 | 60.7 | 39,609 |
| December 03, 2025 | 61 | 60.5 | 60.5 | 61 | 60.1 | 33,060 |
| December 02, 2025 | 60.7 | 61.1 | 61.1 | 61.2 | 60.7 | 29,765 |
| December 01, 2025 | 60.8 | 60.9 | 60.9 | 61.1 | 60.3 | 51,070 |
| November 28, 2025 | 60.3 | 60.7 | 60.7 | 60.7 | 60 | 33,320 |
| November 27, 2025 | 60 | 60.6 | 60.6 | 60.7 | 59.9 | 28,634 |
| November 26, 2025 | 59.8 | 60 | 60 | 60.2 | 59.5 | 31,279 |
| November 25, 2025 | 59.7 | 59.5 | 59.5 | 59.7 | 58.9 | 63,767 |
| November 24, 2025 | 59.8 | 59.6 | 59.6 | 60.1 | 59.2 | 44,875 |
| November 21, 2025 | 59.2 | 59.5 | 59.5 | 59.8 | 59.1 | 29,533 |
| November 20, 2025 | 59.7 | 59.8 | 59.8 | 60.2 | 59.5 | 40,517 |
| November 19, 2025 | 58.4 | 59.2 | 59.2 | 59.4 | 58.2 | 44,820 |
| November 18, 2025 | 58.6 | 58.8 | 58.8 | 59.2 | 58.5 | 37,541 |
| November 17, 2025 | 60 | 59.5 | 59.5 | 60.3 | 59.3 | 41,562 |
| November 14, 2025 | 60 | 60 | 60 | 60.1 | 59.4 | 28,323 |
| November 13, 2025 | 60.5 | 60.2 | 60.2 | 60.7 | 60.2 | 22,674 |
| November 12, 2025 | 60.3 | 60.4 | 60.4 | 60.7 | 60 | 29,093 |
| November 11, 2025 | 59.5 | 60.1 | 60.1 | 60.3 | 59.5 | 67,697 |
| November 10, 2025 | 58.8 | 59.3 | 59.3 | 59.9 | 58.8 | 31,018 |
| November 07, 2025 | 58.4 | 58.3 | 58.3 | 58.8 | 58.2 | 30,043 |
| November 06, 2025 | 59 | 58.2 | 58.2 | 59.3 | 58.2 | 35,740 |
| November 05, 2025 | 59.3 | 59.1 | 59.1 | 59.6 | 58.9 | 29,757 |
| November 04, 2025 | 59.8 | 59.4 | 59.4 | 60 | 58.8 | 49,862 |
| November 03, 2025 | 60.7 | 60.1 | 60.1 | 61 | 59.7 | 43,505 |
| October 31, 2025 | 60.9 | 61 | 61 | 61.4 | 60.6 | 27,639 |
| October 30, 2025 | 60.3 | 60.9 | 60.9 | 61 | 59.6 | 40,160 |
| October 29, 2025 | 60.4 | 60.2 | 60.2 | 60.7 | 60 | 35,548 |
| October 28, 2025 | 61 | 60.4 | 60.4 | 61.3 | 60.1 | 47,368 |
| October 27, 2025 | 61.3 | 61.2 | 61.2 | 61.4 | 60.6 | 51,486 |
| October 24, 2025 | 61.1 | 61.3 | 61.3 | 61.3 | 60.4 | 32,829 |
| October 23, 2025 | 60.2 | 61.1 | 61.1 | 61.1 | 60.2 | 36,298 |
| October 22, 2025 | 58.9 | 60.3 | 60.3 | 60.3 | 58.9 | 52,024 |
| October 21, 2025 | 59 | 58.7 | 58.7 | 59.3 | 58.6 | 32,623 |
| October 20, 2025 | 59.2 | 59.1 | 59.1 | 59.5 | 58.8 | 26,733 |
| October 17, 2025 | 58.9 | 59 | 59 | 59.4 | 58.5 | 30,804 |
| October 16, 2025 | 60.5 | 59.8 | 59.8 | 60.5 | 59.6 | 21,794 |
| October 15, 2025 | 60.6 | 60.2 | 60.2 | 60.7 | 60.2 | 26,044 |
| October 14, 2025 | 60.7 | 60.7 | 60.7 | 61 | 59.8 | 41,069 |