67.10
-0.8(-1.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 73 | 71.6 | 71.6 | 73 | 71.1 | 14,057 |
| August 14, 2025 | 72.5 | 71.5 | 71.5 | 73.9 | 71.5 | 8,960 |
| August 13, 2025 | 75.5 | 72.7 | 72.7 | 75.5 | 72.3 | 8,832 |
| August 12, 2025 | 75.7 | 73.9 | 73.9 | 76.4 | 73.5 | 13,956 |
| August 11, 2025 | 75 | 75.6 | 75.6 | 75.8 | 74.8 | 45,195 |
| August 08, 2025 | 73.3 | 74.9 | 74.9 | 75 | 73.3 | 27,572 |
| August 07, 2025 | 72.1 | 73.2 | 73.2 | 73.7 | 71.9 | 21,537 |
| August 06, 2025 | 73.8 | 71.9 | 71.9 | 74.5 | 71.8 | 12,508 |
| August 05, 2025 | 69.6 | 73.2 | 73.2 | 73.2 | 69.6 | 18,889 |
| August 04, 2025 | 70 | 71.1 | 71.1 | 71.1 | 69.7 | 10,780 |
| July 31, 2025 | 71.5 | 72 | 72 | 72.9 | 70.6 | 16,832 |
| July 30, 2025 | 68.3 | 71.3 | 71.3 | 72.8 | 67 | 16,651 |
| July 29, 2025 | 72.9 | 70.3 | 70.3 | 72.9 | 70.3 | 9,474 |
| July 28, 2025 | 74.4 | 72.7 | 72.7 | 74.4 | 71.7 | 19,700 |
| July 25, 2025 | 72.2 | 71.2 | 71.2 | 75.1 | 69.7 | 42,053 |
| July 24, 2025 | 70.8 | 70.2 | 70.2 | 70.8 | 69.4 | 8,805 |
| July 23, 2025 | 71.2 | 70.4 | 70.4 | 71.2 | 70 | 9,981 |
| July 22, 2025 | 71.3 | 70.5 | 70.5 | 71.8 | 69.8 | 14,727 |
| July 21, 2025 | 72.9 | 72 | 72 | 72.9 | 71.1 | 23,945 |
| July 18, 2025 | 73.4 | 72.8 | 72.8 | 73.5 | 72.1 | 12,805 |
| July 17, 2025 | 72 | 72.9 | 72.9 | 73.4 | 71.5 | 31,802 |
| July 16, 2025 | 71.8 | 71.1 | 71.1 | 72.4 | 70.5 | 12,933 |
| July 15, 2025 | 70.8 | 72.6 | 72.6 | 73 | 70.8 | 30,531 |
| July 14, 2025 | 71.3 | 70.3 | 70.3 | 71.3 | 69.9 | 7,695 |
| July 11, 2025 | 70.5 | 71.4 | 71.4 | 71.7 | 70.5 | 8,434 |
| July 10, 2025 | 68.7 | 71.5 | 71.5 | 71.6 | 68.7 | 28,830 |
| July 09, 2025 | 68.4 | 69.2 | 69.2 | 69.5 | 67.5 | 10,909 |
| July 08, 2025 | 68.2 | 68.3 | 68.3 | 68.8 | 67.3 | 10,850 |
| July 07, 2025 | 69.3 | 67.8 | 67.8 | 69.3 | 67.1 | 15,259 |
| July 04, 2025 | 66.7 | 67.1 | 67.1 | 67.7 | 65.6 | 8,890 |