81.10
+0.6(+0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 81 | 81.1 | 81.1 | 81.1 | 80 | 11,770 |
| December 22, 2025 | 80 | 80.5 | 80.5 | 81 | 79.2 | 13,364 |
| December 19, 2025 | 79 | 79.9 | 79.9 | 79.9 | 78 | 44,582 |
| December 18, 2025 | 77.1 | 78.4 | 78.4 | 78.4 | 76.5 | 11,173 |
| December 17, 2025 | 79 | 77 | 77 | 79 | 76.6 | 16,121 |
| December 16, 2025 | 79 | 78.1 | 78.1 | 79 | 77.5 | 11,345 |
| December 15, 2025 | 77 | 77.7 | 77.7 | 78.1 | 76.8 | 6,807 |
| December 12, 2025 | 77.9 | 77.9 | 77.9 | 79 | 77.4 | 17,810 |
| December 11, 2025 | 79 | 77.8 | 77.8 | 79.4 | 77.6 | 32,704 |
| December 10, 2025 | 76.8 | 78.5 | 78.5 | 79.7 | 75.4 | 44,263 |
| December 09, 2025 | 76.4 | 74.1 | 74.1 | 77.2 | 74.1 | 50,848 |
| December 08, 2025 | 72 | 76 | 76 | 76.6 | 72 | 37,207 |
| December 05, 2025 | 70.8 | 71.7 | 71.7 | 71.7 | 70.8 | 6,706 |
| December 04, 2025 | 72.1 | 70.9 | 70.9 | 72.1 | 70.4 | 8,241 |
| December 03, 2025 | 70.4 | 71.5 | 71.5 | 72 | 70.4 | 9,196 |
| December 02, 2025 | 69.5 | 70.5 | 70.5 | 71 | 68.7 | 17,231 |
| December 01, 2025 | 69 | 69.9 | 69.9 | 70.1 | 68.7 | 17,528 |
| November 28, 2025 | 68.7 | 69.4 | 69.4 | 69.4 | 68.5 | 13,674 |
| November 27, 2025 | 68.7 | 69 | 69 | 69.1 | 68.4 | 7,728 |
| November 26, 2025 | 69.4 | 68 | 68 | 69.8 | 67.8 | 9,624 |
| November 25, 2025 | 67.8 | 69.5 | 69.5 | 69.5 | 67.8 | 10,555 |
| November 24, 2025 | 67 | 68.6 | 68.6 | 69.2 | 67 | 18,596 |
| November 21, 2025 | 67.6 | 68 | 68 | 68.1 | 67.2 | 12,250 |
| November 20, 2025 | 67.8 | 68.5 | 68.5 | 69.4 | 67.3 | 9,378 |
| November 19, 2025 | 66.5 | 66.8 | 66.8 | 67.9 | 66.1 | 19,594 |
| November 18, 2025 | 65.2 | 67.3 | 67.3 | 67.8 | 65.2 | 25,391 |
| November 17, 2025 | 66.6 | 66.5 | 66.5 | 67.6 | 66.5 | 14,507 |
| November 14, 2025 | 67.4 | 66.9 | 66.9 | 68.1 | 65.6 | 22,362 |
| November 13, 2025 | 71.8 | 67.5 | 67.5 | 72.9 | 66.6 | 62,145 |
| November 12, 2025 | 70.7 | 72.8 | 72.8 | 72.9 | 70.7 | 63,312 |
| November 11, 2025 | 70.5 | 71.1 | 71.1 | 71.5 | 70.4 | 11,714 |
| November 10, 2025 | 69.2 | 70 | 70 | 71.2 | 69.2 | 8,155 |
| 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 |