80.40
+0.6(+0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 80 | 80.6 | 80.6 | 80.6 | 79.2 | 1,359 |
| July 04, 2025 | 81 | 80 | 80 | 81 | 79 | 1,406 |
| July 03, 2025 | 80.2 | 80.4 | 80.4 | 81.4 | 79.6 | 1,179 |
| July 02, 2025 | 80.4 | 80 | 80 | 80.4 | 79 | 3,057 |
| July 01, 2025 | 82 | 80.8 | 80.8 | 82.6 | 80.4 | 2,540 |
| June 30, 2025 | 80.6 | 81.4 | 81.4 | 82.4 | 80 | 3,399 |
| June 27, 2025 | 80.6 | 80.6 | 80.6 | 81 | 80.2 | 1,373 |
| June 26, 2025 | 80 | 80.6 | 80.6 | 80.6 | 79.4 | 2,225 |
| June 25, 2025 | 79.8 | 79.4 | 79.4 | 80 | 79 | 1,902 |
| June 24, 2025 | 78.2 | 79 | 79 | 79.2 | 78.2 | 784 |
| June 23, 2025 | 78.4 | 78.6 | 78.6 | 78.8 | 77.6 | 1,393 |
| June 20, 2025 | 79.4 | 78.8 | 78.8 | 79.8 | 78.8 | 3,093 |
| June 19, 2025 | 79 | 79 | 79 | 79.6 | 79 | 414 |
| June 18, 2025 | 79.8 | 79.2 | 79.2 | 79.8 | 79 | 700 |
| June 17, 2025 | 79 | 79.2 | 79.2 | 79.8 | 79 | 610 |
| June 16, 2025 | 78.2 | 79 | 79 | 79.6 | 78.2 | 3,253 |
| June 13, 2025 | 81 | 78 | 78 | 81 | 78 | 2,687 |
| June 12, 2025 | 81.4 | 80.4 | 80.4 | 81.4 | 79 | 6,302 |
| June 11, 2025 | 82.2 | 81.4 | 81.4 | 82.2 | 81.4 | 3,307 |
| June 10, 2025 | 82.6 | 82 | 82 | 82.8 | 81.4 | 1,392 |
| June 06, 2025 | 82.4 | 82.2 | 82.2 | 82.6 | 82.2 | 806 |
| June 05, 2025 | 83.2 | 82.6 | 82.6 | 83.6 | 82.6 | 2,227 |
| June 04, 2025 | 83.8 | 83 | 83 | 83.8 | 83 | 1,157 |
| June 03, 2025 | 83.2 | 83.4 | 83.4 | 84 | 83.2 | 1,520 |
| June 02, 2025 | 83.4 | 83.8 | 83.8 | 84 | 82.8 | 3,586 |
| May 30, 2025 | 83 | 83.4 | 83.4 | 83.8 | 83 | 1,786 |
| May 28, 2025 | 83.4 | 83.6 | 83.6 | 83.8 | 82.8 | 2,172 |
| May 27, 2025 | 83.2 | 83.8 | 83.8 | 84 | 83 | 2,985 |
| May 26, 2025 | 82.4 | 84 | 84 | 84 | 82.4 | 2,333 |
| May 23, 2025 | 83.2 | 83.2 | 83.2 | 83.2 | 82.2 | 3,052 |
| May 22, 2025 | 82 | 83.8 | 83.8 | 84 | 82 | 1,395 |