71.30
-0.3(-0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 68.2 | 67.5 | 67.5 | 68.2 | 67 | 11,138 |
| July 02, 2025 | 67.3 | 68.2 | 68.2 | 69.8 | 66.4 | 33,997 |
| July 01, 2025 | 67.5 | 67 | 67 | 67.5 | 66 | 11,213 |
| June 30, 2025 | 68.3 | 67 | 67 | 68.3 | 66.3 | 14,082 |
| June 27, 2025 | 64.6 | 67 | 67 | 67.1 | 64.6 | 15,013 |
| June 26, 2025 | 66.7 | 63.9 | 63.9 | 66.7 | 63.9 | 10,544 |
| June 25, 2025 | 66.2 | 65.5 | 65.5 | 66.6 | 65.5 | 8,537 |
| June 24, 2025 | 65.4 | 66 | 66 | 66.6 | 64.6 | 13,940 |
| June 23, 2025 | 65.5 | 64.7 | 64.7 | 66.7 | 64.6 | 33,274 |
| June 20, 2025 | 67.6 | 66.8 | 66.8 | 69.2 | 66.8 | 29,312 |
| June 19, 2025 | 65.6 | 66.4 | 66.4 | 66.5 | 65.1 | 14,275 |
| June 18, 2025 | 65.3 | 65.7 | 65.7 | 66.4 | 65.2 | 13,297 |
| June 17, 2025 | 66.7 | 66.2 | 66.2 | 67.4 | 66.1 | 14,072 |
| June 16, 2025 | 65.3 | 67 | 67 | 67.9 | 64 | 31,732 |
| June 13, 2025 | 63.7 | 65.7 | 65.7 | 65.7 | 63.1 | 17,715 |
| June 12, 2025 | 65 | 64.2 | 64.2 | 65 | 63.3 | 9,248 |
| June 11, 2025 | 64.6 | 64.6 | 64.6 | 65 | 63.8 | 5,974 |
| June 10, 2025 | 63.4 | 63.7 | 63.7 | 63.8 | 62.5 | 8,949 |
| June 06, 2025 | 63.5 | 63.8 | 63.8 | 64.4 | 63.5 | 5,144 |
| June 05, 2025 | 63.8 | 64.3 | 64.3 | 65.4 | 63.8 | 9,484 |
| June 04, 2025 | 63.1 | 63.4 | 63.4 | 64 | 63.1 | 4,639 |
| June 03, 2025 | 62.6 | 63 | 63 | 63 | 62.1 | 7,867 |
| June 02, 2025 | 62.9 | 62.9 | 62.9 | 63.4 | 62.5 | 8,329 |
| May 30, 2025 | 64.5 | 63.4 | 63.4 | 65 | 63.3 | 23,468 |
| May 28, 2025 | 63.1 | 64 | 64 | 64.8 | 63.1 | 9,893 |
| May 27, 2025 | 64 | 64.2 | 64.2 | 64.5 | 63.2 | 12,827 |
| May 26, 2025 | 63.7 | 64.1 | 64.1 | 64.2 | 62.6 | 16,568 |
| May 23, 2025 | 64.4 | 62.6 | 62.6 | 65.2 | 62.3 | 18,958 |
| May 22, 2025 | 62 | 63.9 | 63.9 | 65.4 | 61.8 | 11,096 |