69.20
+1.1(+1.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 68.1 | 69.2 | 69.2 | 69.3 | 67.8 | 7,587 |
| November 06, 2025 | 67.3 | 68.1 | 68.1 | 68.7 | 67.3 | 14,904 |
| November 05, 2025 | 68.1 | 68.2 | 68.2 | 69.3 | 67.8 | 6,395 |
| November 04, 2025 | 70.5 | 69.6 | 69.6 | 70.8 | 69.4 | 7,647 |
| November 03, 2025 | 66.3 | 71.3 | 71.3 | 71.7 | 66.3 | 14,314 |
| October 31, 2025 | 71.2 | 70.7 | 70.7 | 71.5 | 70 | 8,977 |
| October 30, 2025 | 70 | 71.9 | 71.9 | 72.6 | 70 | 9,699 |
| October 29, 2025 | 72 | 72 | 72 | 72.6 | 71.5 | 11,517 |
| October 28, 2025 | 72.1 | 72.4 | 72.4 | 72.6 | 70.8 | 13,816 |
| October 27, 2025 | 73 | 72.9 | 72.9 | 73.7 | 72.4 | 11,553 |
| October 24, 2025 | 72.3 | 72.7 | 72.7 | 73.2 | 71 | 10,775 |
| October 23, 2025 | 71.2 | 72.6 | 72.6 | 72.6 | 71 | 10,828 |
| October 22, 2025 | 71.1 | 71.3 | 71.3 | 71.9 | 70.3 | 18,304 |
| October 21, 2025 | 70.2 | 70.8 | 70.8 | 71.6 | 69.7 | 5,849 |
| October 20, 2025 | 67 | 70.4 | 70.4 | 70.5 | 67 | 5,350 |
| October 17, 2025 | 69.4 | 69.5 | 69.5 | 70.4 | 68.2 | 5,354 |
| October 16, 2025 | 70.4 | 70.3 | 70.3 | 70.8 | 68.5 | 18,874 |
| October 15, 2025 | 69.4 | 70.5 | 70.5 | 70.5 | 68.9 | 14,679 |
| October 14, 2025 | 67.5 | 68.5 | 68.5 | 68.9 | 67.4 | 4,553 |
| October 13, 2025 | 67.5 | 68.4 | 68.4 | 68.8 | 67.5 | 8,969 |
| October 10, 2025 | 65 | 68.6 | 68.6 | 69.1 | 65 | 9,579 |
| October 09, 2025 | 67.9 | 69.2 | 69.2 | 69.2 | 67.1 | 40,940 |
| October 08, 2025 | 68 | 67.4 | 67.4 | 69.1 | 67.4 | 8,188 |
| October 07, 2025 | 69.2 | 68.2 | 68.2 | 69.6 | 68.1 | 6,698 |
| October 06, 2025 | 67.5 | 69.3 | 69.3 | 69.3 | 67.2 | 17,841 |
| October 03, 2025 | 67.2 | 67.4 | 67.4 | 69 | 66.8 | 29,595 |
| October 02, 2025 | 68.7 | 69 | 69 | 69.6 | 68.3 | 14,692 |
| October 01, 2025 | 68.4 | 67.8 | 67.8 | 68.6 | 67.7 | 8,436 |
| September 30, 2025 | 67.5 | 68.5 | 68.5 | 68.5 | 66.8 | 12,581 |
| September 29, 2025 | 67.5 | 68.1 | 68.1 | 68.9 | 67.5 | 12,570 |
| September 26, 2025 | 68.8 | 67.1 | 67.1 | 68.8 | 67.1 | 5,894 |
| September 25, 2025 | 68.6 | 67.9 | 67.9 | 70.5 | 67.9 | 8,907 |
| September 24, 2025 | 70.4 | 70.8 | 70.8 | 71.6 | 70.3 | 8,874 |
| September 23, 2025 | 73 | 71.6 | 71.6 | 73.4 | 71.3 | 7,225 |
| September 22, 2025 | 71 | 72.3 | 72.3 | 72.3 | 70.1 | 10,414 |
| September 19, 2025 | 70.6 | 70.5 | 70.5 | 71.6 | 70.1 | 29,524 |
| September 18, 2025 | 71.5 | 70.8 | 70.8 | 72.1 | 70.1 | 10,932 |
| September 17, 2025 | 71 | 70.9 | 70.9 | 72 | 70.7 | 5,274 |
| September 16, 2025 | 72.6 | 71.7 | 71.7 | 73.2 | 71.4 | 8,725 |
| September 15, 2025 | 67.2 | 72.7 | 72.7 | 73.8 | 67.2 | 11,366 |
| September 12, 2025 | 71.7 | 71.9 | 71.9 | 72.5 | 70.7 | 7,235 |
| September 11, 2025 | 71.5 | 72.1 | 72.1 | 72.6 | 71.5 | 7,021 |
| September 10, 2025 | 73 | 71.8 | 71.8 | 73.5 | 71.4 | 15,856 |
| September 09, 2025 | 73 | 72.6 | 72.6 | 74.3 | 72.2 | 13,243 |
| September 08, 2025 | 72.2 | 73.9 | 73.9 | 73.9 | 72.2 | 9,040 |
| September 05, 2025 | 72.2 | 72.5 | 72.5 | 74.6 | 71.1 | 15,404 |
| September 04, 2025 | 71.7 | 71.8 | 71.8 | 72.3 | 71.5 | 8,723 |
| September 03, 2025 | 72.5 | 71.6 | 71.6 | 72.5 | 70.5 | 14,450 |
| September 02, 2025 | 71.6 | 70.8 | 70.8 | 71.9 | 69.9 | 32,040 |
| September 01, 2025 | 71.5 | 72 | 72 | 72 | 70 | 12,058 |
| August 29, 2025 | 71.1 | 71.5 | 71.5 | 72.2 | 70.9 | 11,684 |
| August 28, 2025 | 70.5 | 71.1 | 71.1 | 72.1 | 70.5 | 11,363 |
| August 27, 2025 | 70.5 | 70.1 | 70.1 | 70.5 | 69.5 | 10,949 |
| August 26, 2025 | 70.9 | 70.7 | 70.7 | 71 | 69.6 | 12,063 |
| August 25, 2025 | 71.2 | 71.3 | 71.3 | 72.2 | 71.2 | 6,208 |
| August 22, 2025 | 69.4 | 71.6 | 71.6 | 72.2 | 69.4 | 17,730 |
| August 21, 2025 | 72.2 | 70 | 70 | 72.2 | 70 | 12,476 |
| August 20, 2025 | 71.6 | 71.1 | 71.1 | 72 | 70.6 | 11,335 |
| August 19, 2025 | 71.7 | 72.3 | 72.3 | 72.4 | 70.5 | 7,944 |
| August 18, 2025 | 72 | 71.3 | 71.3 | 72.5 | 70.4 | 12,523 |