81.80
+0.6(+0.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.6 | 81.8 | 81.8 | 81.8 | 81 | 722 |
| December 03, 2025 | 81.2 | 81.2 | 81.2 | 81.8 | 80.4 | 1,871 |
| December 02, 2025 | 81 | 81.8 | 81.8 | 81.8 | 81 | 1,279 |
| December 01, 2025 | 82 | 81.6 | 81.6 | 82.4 | 81.2 | 2,573 |
| November 28, 2025 | 80.4 | 82.4 | 82.4 | 82.4 | 80.4 | 1,465 |
| November 27, 2025 | 80.8 | 81.6 | 81.6 | 81.6 | 80.8 | 1,816 |
| November 26, 2025 | 80 | 80.6 | 80.6 | 81.4 | 80 | 931 |
| November 25, 2025 | 79.4 | 80 | 80 | 80 | 79.2 | 4,287 |
| November 24, 2025 | 79.4 | 79.6 | 79.6 | 80 | 78.8 | 3,721 |
| November 21, 2025 | 78.6 | 79.2 | 79.2 | 79.4 | 78.2 | 2,381 |
| November 20, 2025 | 79.2 | 79 | 79 | 80 | 78.2 | 2,791 |
| November 19, 2025 | 78.6 | 78.8 | 78.8 | 79.2 | 78.4 | 862 |
| November 18, 2025 | 79.2 | 78.6 | 78.6 | 79.6 | 78 | 3,306 |
| November 17, 2025 | 80 | 79.2 | 79.2 | 80 | 79 | 1,757 |
| November 14, 2025 | 79.6 | 79.6 | 79.6 | 80 | 79.4 | 1,702 |
| November 13, 2025 | 80.4 | 80 | 80 | 80.6 | 79.6 | 2,002 |
| November 12, 2025 | 79.8 | 81.2 | 81.2 | 81.2 | 79.6 | 5,790 |
| November 11, 2025 | 79.8 | 80 | 80 | 80.6 | 79.8 | 4,607 |
| November 10, 2025 | 79 | 79.8 | 79.8 | 79.8 | 79 | 1,880 |
| November 07, 2025 | 79 | 79.4 | 79.4 | 80 | 78.8 | 2,825 |
| November 06, 2025 | 79.2 | 79.8 | 79.8 | 79.8 | 78.4 | 2,817 |
| November 05, 2025 | 79.6 | 79.8 | 79.8 | 80 | 79 | 2,631 |
| November 04, 2025 | 80 | 79.6 | 79.6 | 80.2 | 79.4 | 2,484 |
| November 03, 2025 | 80.8 | 80 | 80 | 81 | 79.8 | 3,971 |
| October 31, 2025 | 80.8 | 80.8 | 80.8 | 81 | 80 | 2,234 |
| October 30, 2025 | 81.8 | 80.8 | 80.8 | 81.8 | 80.6 | 2,189 |
| October 29, 2025 | 81.6 | 81.8 | 81.8 | 81.8 | 81 | 1,265 |
| October 28, 2025 | 81.2 | 81.6 | 81.6 | 81.6 | 81.2 | 573 |
| October 27, 2025 | 81.2 | 81.2 | 81.2 | 81.6 | 80.6 | 1,405 |
| October 24, 2025 | 80 | 81.2 | 81.2 | 81.6 | 80 | 1,331 |
| October 23, 2025 | 80.2 | 80.4 | 80.4 | 80.4 | 79.6 | 2,051 |
| October 22, 2025 | 80 | 80 | 80 | 80 | 79.6 | 1,442 |
| October 21, 2025 | 80.6 | 79.8 | 79.8 | 80.8 | 79 | 4,268 |
| October 20, 2025 | 80.2 | 80.8 | 80.8 | 81.2 | 80 | 1,521 |
| October 17, 2025 | 80.4 | 81 | 81 | 81 | 79.4 | 1,539 |
| October 16, 2025 | 81.8 | 80.8 | 80.8 | 82 | 80.8 | 933 |
| October 15, 2025 | 82.2 | 81.6 | 81.6 | 82.2 | 81 | 1,896 |
| October 14, 2025 | 81.4 | 81.4 | 81.4 | 82 | 80.4 | 1,481 |
| October 13, 2025 | 82.2 | 82 | 82 | 82.6 | 81.4 | 1,028 |
| October 10, 2025 | 83 | 82.2 | 82.2 | 83.2 | 82.2 | 1,433 |
| October 09, 2025 | 82.2 | 82.6 | 82.6 | 83.4 | 81.6 | 1,734 |
| October 08, 2025 | 81 | 82 | 82 | 82.2 | 80.6 | 1,959 |
| October 07, 2025 | 81.8 | 81.4 | 81.4 | 82 | 80.6 | 1,037 |
| October 06, 2025 | 81 | 80.8 | 80.8 | 81.4 | 79.8 | 3,515 |
| October 03, 2025 | 81 | 81.4 | 81.4 | 82 | 81 | 1,443 |
| October 02, 2025 | 81.4 | 81 | 81 | 82 | 80.8 | 2,131 |
| October 01, 2025 | 82.6 | 81.6 | 81.6 | 82.6 | 81.6 | 2,675 |
| 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 |