89.82
+0.17(+0.19%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 89.34 | 89.65 | 89.65 | 89.66 | 89.34 | 172 |
September 04, 2025 | 89.14 | 89.22 | 89.22 | 89.22 | 89.14 | 94 |
September 03, 2025 | 88.64 | 89.02 | 89.02 | 89.02 | 88.64 | 158 |
September 02, 2025 | 88.64 | 88.66 | 88.66 | 88.66 | 88.6 | 1,000 |
September 01, 2025 | 89.06 | 88.89 | 88.89 | 89.06 | 88.89 | 660 |
August 29, 2025 | 89.05 | 89.15 | 89.15 | 89.15 | 89.05 | 190 |
August 28, 2025 | 89.17 | 89.15 | 89.15 | 89.19 | 89.04 | 774 |
August 27, 2025 | 88.73 | 89.1 | 89.1 | 89.1 | 88.51 | 23,459 |
August 26, 2025 | 88.87 | 88.81 | 88.81 | 88.87 | 88.7 | 151 |
August 25, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0 |
August 22, 2025 | 88.89 | 88.94 | 88.94 | 88.98 | 88.89 | 925 |
August 21, 2025 | 88.44 | 88.45 | 88.45 | 88.5 | 88.44 | 174 |
August 20, 2025 | 88.41 | 88.84 | 88.84 | 88.85 | 88.41 | 115 |
August 19, 2025 | 88.7 | 88.84 | 88.64 | 88.85 | 88.7 | 187 |
August 18, 2025 | 89.02 | 88.76 | 88.55 | 89.11 | 88.71 | 307 |
August 15, 2025 | 89.16 | 89.1 | 89.1 | 89.16 | 89.04 | 404 |
August 14, 2025 | 89.5 | 89.52 | 89.52 | 89.52 | 89.5 | 95 |
August 13, 2025 | 89.65 | 89.76 | 89.76 | 89.76 | 89.65 | 64 |
August 12, 2025 | 89.33 | 89.36 | 89.36 | 89.36 | 89.15 | 1,142 |
August 11, 2025 | 89.54 | 89.78 | 89.78 | 89.78 | 89.54 | 233 |
August 08, 2025 | 89.91 | 89.6 | 89.6 | 89.91 | 89.4 | 85 |
August 07, 2025 | 89.83 | 89.94 | 89.94 | 89.94 | 89.83 | 142 |
August 06, 2025 | 89.89 | 90.05 | 90.05 | 90.05 | 89.89 | 980 |
August 05, 2025 | 90.04 | 90.16 | 90.16 | 90.16 | 90.04 | 174 |
August 04, 2025 | 89.99 | 89.9 | 89.9 | 89.99 | 89.84 | 366 |
July 31, 2025 | 89.54 | 89.68 | 89.68 | 89.68 | 89.54 | 299 |
July 30, 2025 | 89.45 | 89.6 | 89.6 | 89.6 | 89.45 | 28 |
July 29, 2025 | 89.13 | 89.57 | 89.57 | 89.57 | 89.13 | 1,270 |
July 28, 2025 | 89.26 | 89.24 | 89.24 | 89.4 | 89.24 | 1,341 |
July 25, 2025 | 89.22 | 89.26 | 89.26 | 89.32 | 89.22 | 103 |
July 24, 2025 | 89.28 | 89.34 | 89.34 | 89.35 | 89.26 | 2,431 |
July 23, 2025 | 89.6 | 89.48 | 89.48 | 89.6 | 89.41 | 521 |
July 22, 2025 | 89.43 | 89.72 | 89.72 | 89.72 | 89.43 | 506 |
July 21, 2025 | 89.58 | 89.5 | 89.5 | 89.58 | 89.5 | 134 |
July 18, 2025 | 89.23 | 89.12 | 89.12 | 89.23 | 89.12 | 35 |
July 17, 2025 | 89.22 | 89.34 | 89.34 | 89.34 | 89.2 | 47 |
July 16, 2025 | 89.02 | 89.2 | 89.2 | 89.2 | 89.02 | 341 |
July 15, 2025 | 89 | 89.03 | 89.03 | 89.03 | 89 | 246 |
July 14, 2025 | 90 | 89.29 | 89.29 | 90 | 89 | 823 |
July 11, 2025 | 89.07 | 89.18 | 89.18 | 89.18 | 89 | 60 |
July 10, 2025 | 88.97 | 89.08 | 89.08 | 89.2 | 88.97 | 241 |
July 09, 2025 | 89.14 | 89.27 | 89.27 | 89.28 | 89.14 | 101 |
July 08, 2025 | 88.92 | 88.94 | 88.94 | 89.04 | 88.92 | 1,365 |
July 07, 2025 | 89.32 | 89.32 | 89.32 | 89.36 | 89.32 | 197 |
July 04, 2025 | 89.55 | 89.6 | 89.6 | 89.6 | 89.55 | 140 |
July 03, 2025 | 89.55 | 89.6 | 89.6 | 89.6 | 89.55 | 69 |
July 02, 2025 | 89.65 | 89.66 | 89.66 | 89.66 | 89.4 | 344 |
July 01, 2025 | 89.79 | 90.1 | 90.1 | 90.18 | 89.79 | 128 |
June 30, 2025 | 90.11 | 90.1 | 90.1 | 90.11 | 89.85 | 335 |
June 27, 2025 | 89.9 | 90.04 | 90.04 | 90.04 | 89.9 | 77 |
June 26, 2025 | 89.98 | 90.22 | 90.22 | 90.22 | 89.9 | 136 |
June 25, 2025 | 89.98 | 89.73 | 89.73 | 89.98 | 89.73 | 698 |
June 24, 2025 | 89.93 | 90.02 | 90.02 | 90.02 | 89.92 | 159 |
June 23, 2025 | 90.1 | 90.2 | 90.2 | 90.2 | 90.1 | 489 |
June 20, 2025 | 89.6 | 89.45 | 89.45 | 89.76 | 89.45 | 223 |
June 19, 2025 | 89.85 | 89.92 | 89.92 | 89.92 | 89.85 | 1,700 |
June 18, 2025 | 89.85 | 89.92 | 89.92 | 89.92 | 89.85 | 26 |
June 17, 2025 | 89.38 | 89.56 | 89.56 | 89.56 | 89.38 | 23 |
June 16, 2025 | 89.14 | 89.56 | 89.56 | 89.56 | 89.14 | 1,195 |
June 13, 2025 | 89.74 | 89.54 | 89.54 | 89.75 | 89.54 | 174 |