82.60
-0.4(-0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 81.6 | 82.6 | 82.6 | 82.8 | 81.6 | 2,691 |
| September 29, 2025 | 82 | 83 | 83 | 83 | 81.2 | 2,164 |
| September 26, 2025 | 82.2 | 81.2 | 81.2 | 82.2 | 81.2 | 5,086 |
| September 25, 2025 | 83.2 | 82.4 | 82.4 | 83.2 | 82.2 | 1,967 |
| September 24, 2025 | 83.4 | 83.8 | 83.8 | 84 | 83.2 | 2,245 |
| September 23, 2025 | 84 | 84.2 | 84.2 | 84.2 | 84 | 2,094 |
| September 22, 2025 | 85.4 | 83.4 | 83.4 | 85.6 | 83.2 | 2,021 |
| September 19, 2025 | 84.8 | 85 | 85 | 86.2 | 84.8 | 4,501 |
| September 18, 2025 | 85 | 85.4 | 85.4 | 85.8 | 85 | 2,739 |
| September 17, 2025 | 85 | 85.2 | 85.2 | 85.2 | 84.6 | 2,647 |
| September 16, 2025 | 87.2 | 85 | 85 | 87.4 | 85 | 1,571 |
| September 15, 2025 | 88 | 87.6 | 87.6 | 88 | 87.4 | 1,033 |
| September 12, 2025 | 86.8 | 87.4 | 87.4 | 87.4 | 86.6 | 1,896 |
| September 11, 2025 | 86.8 | 87 | 87 | 87 | 86.4 | 1,613 |
| September 10, 2025 | 88.4 | 87 | 87 | 88.8 | 86.8 | 2,742 |
| September 09, 2025 | 87.6 | 88.4 | 88.4 | 88.8 | 87.6 | 4,817 |
| September 08, 2025 | 87.6 | 88 | 88 | 88 | 87 | 3,990 |
| September 05, 2025 | 87.2 | 87 | 87 | 88 | 86.6 | 2,480 |
| September 04, 2025 | 87 | 87.4 | 87.4 | 87.8 | 86.4 | 2,755 |
| September 03, 2025 | 86.4 | 87 | 87 | 87.2 | 86.2 | 2,644 |
| September 02, 2025 | 87.2 | 86 | 86 | 87.4 | 86 | 1,491 |
| September 01, 2025 | 88.4 | 87.8 | 87.8 | 88.4 | 86.4 | 6,382 |
| August 29, 2025 | 88.4 | 88.8 | 88.8 | 89.2 | 88.2 | 5,272 |
| August 28, 2025 | 85 | 88 | 88 | 88 | 85 | 9,201 |
| August 27, 2025 | 85 | 85.2 | 85.2 | 85.6 | 84.6 | 5,368 |
| August 26, 2025 | 84.4 | 84.2 | 84.2 | 85 | 83.2 | 8,962 |
| August 25, 2025 | 83.2 | 84.4 | 84.4 | 84.6 | 83.2 | 1,747 |
| August 22, 2025 | 82.8 | 84.6 | 84.6 | 84.6 | 82.6 | 5,512 |
| August 21, 2025 | 82.4 | 83 | 83 | 83 | 81.6 | 6,231 |
| August 20, 2025 | 82.8 | 82.4 | 82.4 | 83.2 | 82 | 3,108 |
| August 19, 2025 | 80.8 | 82.8 | 82.8 | 83.4 | 80.4 | 6,111 |
| August 18, 2025 | 79.6 | 80.4 | 80.4 | 81.2 | 79.2 | 6,845 |
| August 15, 2025 | 77.6 | 79.8 | 79.8 | 81.2 | 77.6 | 11,077 |
| August 14, 2025 | 78.2 | 77.6 | 77.6 | 78.4 | 77.4 | 9,954 |
| August 13, 2025 | 77.8 | 78.4 | 78.4 | 78.4 | 77.8 | 916 |
| August 12, 2025 | 78.6 | 78.2 | 78.2 | 78.6 | 77.8 | 2,404 |
| August 11, 2025 | 78.8 | 78.4 | 78.4 | 78.8 | 77.8 | 2,797 |
| August 08, 2025 | 78.8 | 78.8 | 78.8 | 78.8 | 77.8 | 844 |
| August 07, 2025 | 78.8 | 78.2 | 78.2 | 78.8 | 77.4 | 1,001 |
| August 06, 2025 | 77.8 | 78 | 78 | 78.4 | 77.2 | 4,554 |
| August 05, 2025 | 77.4 | 78.2 | 78.2 | 78.8 | 77.2 | 4,279 |
| August 04, 2025 | 77.4 | 77.8 | 77.8 | 78 | 77.4 | 1,052 |
| July 31, 2025 | 77.2 | 77.6 | 77.6 | 78 | 77 | 2,196 |
| July 30, 2025 | 77 | 77.6 | 77.6 | 78.4 | 77 | 1,537 |
| July 29, 2025 | 79.2 | 77.2 | 77.2 | 79.2 | 77.2 | 3,267 |
| July 28, 2025 | 79.2 | 78.2 | 78.2 | 79.8 | 78.2 | 2,524 |
| July 25, 2025 | 79.8 | 79.2 | 79.2 | 79.8 | 78.8 | 2,031 |
| July 24, 2025 | 80.6 | 79.6 | 79.6 | 80.6 | 79 | 2,972 |
| July 23, 2025 | 79.6 | 80.2 | 80.2 | 80.6 | 79.6 | 1,339 |
| July 22, 2025 | 79.4 | 80 | 80 | 80.8 | 79.4 | 2,092 |
| July 21, 2025 | 79.6 | 80.2 | 80.2 | 80.2 | 79 | 3,247 |
| July 18, 2025 | 80 | 79.6 | 79.6 | 80 | 79 | 5,180 |
| July 17, 2025 | 79.4 | 79.8 | 79.8 | 80.4 | 79.4 | 973 |
| July 16, 2025 | 80 | 79.8 | 79.8 | 80.4 | 79.8 | 2,759 |
| July 15, 2025 | 80.8 | 80.8 | 80.8 | 81 | 80 | 1,609 |
| July 14, 2025 | 79.8 | 80.6 | 80.6 | 80.6 | 79.8 | 1,947 |
| July 11, 2025 | 79.6 | 80.6 | 80.6 | 80.6 | 79.6 | 1,142 |
| July 10, 2025 | 79.8 | 80.4 | 80.4 | 80.6 | 79.8 | 1,981 |
| July 09, 2025 | 80.4 | 79.8 | 79.8 | 80.6 | 79.4 | 2,216 |
| July 08, 2025 | 81 | 80 | 80 | 81.2 | 79.2 | 1,760 |