58.80
-0.3(-0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 61.1 | 60.5 | 60.5 | 61.3 | 60.2 | 35,581 |
| October 10, 2025 | 61.8 | 60.9 | 60.9 | 61.8 | 60.8 | 47,682 |
| October 09, 2025 | 61.3 | 61.4 | 61.4 | 61.8 | 61 | 26,757 |
| October 08, 2025 | 61 | 61.1 | 61.1 | 61.4 | 60.8 | 31,400 |
| October 07, 2025 | 60.9 | 60.8 | 60.8 | 61.2 | 60.4 | 30,543 |
| October 06, 2025 | 60.5 | 60.8 | 60.8 | 60.8 | 59.7 | 40,977 |
| October 03, 2025 | 60.5 | 60.4 | 60.4 | 60.5 | 59.7 | 46,355 |
| October 02, 2025 | 60 | 60 | 60 | 60.4 | 59.6 | 31,024 |
| October 01, 2025 | 59.9 | 59.8 | 59.8 | 60.4 | 59.6 | 37,676 |
| September 30, 2025 | 59.4 | 59.9 | 59.9 | 60.5 | 59.4 | 34,943 |
| September 29, 2025 | 60.2 | 60.1 | 60.1 | 60.3 | 59.7 | 14,885 |
| September 26, 2025 | 59.3 | 59.7 | 59.7 | 59.9 | 59.2 | 20,981 |
| September 25, 2025 | 59.8 | 59.5 | 59.5 | 59.9 | 59.2 | 30,429 |
| September 24, 2025 | 61.4 | 60.2 | 60.2 | 61.5 | 59.9 | 38,005 |
| September 23, 2025 | 60.5 | 60.9 | 60.9 | 61.3 | 60.3 | 32,262 |
| September 22, 2025 | 60.4 | 60.5 | 60.5 | 60.8 | 60.2 | 17,917 |
| September 19, 2025 | 60.5 | 60.5 | 60.5 | 61.1 | 60 | 54,363 |
| September 18, 2025 | 60.1 | 60.4 | 60.4 | 60.8 | 59.9 | 21,966 |
| September 17, 2025 | 60.7 | 60.1 | 60.1 | 60.8 | 60.1 | 22,421 |
| September 16, 2025 | 61.1 | 60.8 | 60.8 | 61.6 | 60.6 | 27,891 |
| September 15, 2025 | 61.2 | 61.5 | 61.5 | 62.1 | 61.2 | 23,406 |
| September 12, 2025 | 61.6 | 61.3 | 61.3 | 61.9 | 61.1 | 23,593 |
| September 11, 2025 | 61.9 | 61.4 | 61.4 | 62.2 | 61.3 | 22,083 |
| September 10, 2025 | 62 | 61.7 | 61.7 | 62.2 | 61.6 | 33,173 |
| September 09, 2025 | 61.9 | 61.8 | 61.8 | 62 | 61.3 | 22,243 |
| September 08, 2025 | 61.5 | 61.8 | 61.8 | 61.9 | 61.3 | 33,569 |
| 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 |