61.10
+0.6(+0.99%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
