151.20
-1.2(-0.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 151.9 | 151.2 | 151.2 | 155.2 | 151.2 | 24,191 |
| August 15, 2025 | 152.4 | 152.4 | 152.4 | 152.4 | 152.4 | 40 |
| August 14, 2025 | 154.2 | 152.2 | 152.2 | 154.2 | 151.8 | 280 |
| August 13, 2025 | 153.6 | 152.8 | 152.8 | 153.6 | 152.8 | 748 |
| August 12, 2025 | 155.4 | 155.2 | 155.2 | 156.4 | 155 | 479 |
| August 11, 2025 | 148.8 | 148.4 | 148.4 | 148.8 | 147.4 | 1,568 |
| August 08, 2025 | 146 | 147.8 | 147.8 | 147.8 | 146 | 597 |
| August 07, 2025 | 151 | 150.66 | 150.66 | 151.3 | 149.9 | 455 |
| August 06, 2025 | 148.6 | 150 | 150 | 150.2 | 148.6 | 349 |
| August 05, 2025 | 148.6 | 150 | 150 | 151 | 148.6 | 1,046 |
| August 04, 2025 | 148.6 | 148.7 | 148.7 | 152.4 | 148.4 | 3,233 |
| July 31, 2025 | 144 | 148.8 | 148.8 | 152.4 | 143.6 | 905 |
| July 30, 2025 | 140.3 | 139 | 139 | 140.3 | 138.8 | 257 |
| July 29, 2025 | 141.1 | 139 | 139 | 141.7 | 139 | 28,526 |
| July 28, 2025 | 141.8 | 141.4 | 141.4 | 142.9 | 141.2 | 790 |
| July 25, 2025 | 140.2 | 141 | 141 | 141 | 140.2 | 411 |
| July 24, 2025 | 141 | 141 | 141 | 141 | 140 | 430 |
| July 23, 2025 | 141.3 | 138.8 | 138.8 | 141.4 | 138.8 | 1,682 |
| July 18, 2025 | 141.2 | 140 | 140 | 141.2 | 139.6 | 33 |
| July 17, 2025 | 139.5 | 139 | 139 | 139.5 | 139 | 69 |
| July 16, 2025 | 138.8 | 138.2 | 138.2 | 138.8 | 138.2 | 73 |
| July 15, 2025 | 137.8 | 138 | 138 | 138 | 137.8 | 1,255 |
| July 14, 2025 | 138 | 138 | 138 | 138 | 138 | 24 |
| July 11, 2025 | 139.6 | 138.8 | 138.8 | 139.6 | 138.8 | 507 |
| July 10, 2025 | 139.6 | 139.8 | 139.8 | 139.8 | 139.6 | 359 |
| July 09, 2025 | 133.2 | 136.6 | 136.6 | 136.6 | 133.2 | 206 |
| July 08, 2025 | 133.8 | 134.1 | 134.1 | 134.1 | 133.8 | 64 |
| July 07, 2025 | 134.8 | 134.8 | 134.8 | 134.8 | 134.8 | 17 |
| July 04, 2025 | 133.6 | 134.4 | 134.4 | 134.4 | 133.6 | 30 |
| July 03, 2025 | 137.2 | 136.6 | 136.6 | 137.2 | 136.4 | 3,074 |
| July 02, 2025 | 136.4 | 136.4 | 136.4 | 136.4 | 136.4 | 112 |
| July 01, 2025 | 135.6 | 134.6 | 134.6 | 135.6 | 133.8 | 576 |
| June 30, 2025 | 133.4 | 135.2 | 135.2 | 135.2 | 132.6 | 1,471 |
| June 27, 2025 | 135.6 | 135.6 | 135.6 | 135.6 | 135.6 | 140 |
| June 26, 2025 | 133 | 132.8 | 132.8 | 133 | 132.8 | 48 |
| June 25, 2025 | 134 | 132.1 | 132.1 | 134.4 | 132.1 | 267 |
| June 24, 2025 | 131.8 | 128.4 | 128.4 | 132.4 | 128.4 | 28,154 |
| June 23, 2025 | 130.4 | 131 | 131 | 131.3 | 130.4 | 99 |
| June 20, 2025 | 132.9 | 130.2 | 130.2 | 132.9 | 130.2 | 109 |
| June 19, 2025 | 130.8 | 130.8 | 130.8 | 130.8 | 130.6 | 15 |
| June 18, 2025 | 133 | 132.6 | 132.6 | 134.7 | 131.8 | 486 |
| June 17, 2025 | 133.2 | 134.2 | 134.2 | 135.4 | 133.2 | 216 |
| June 16, 2025 | 133 | 132.4 | 132.4 | 133 | 132.4 | 10 |
| June 13, 2025 | 136.4 | 134.2 | 134.2 | 136.4 | 134.2 | 2,175 |
| June 11, 2025 | 137.4 | 138.6 | 138.6 | 138.6 | 136.9 | 44 |
| June 10, 2025 | 136 | 137.6 | 137.6 | 137.6 | 135.4 | 207 |
| June 06, 2025 | 134.2 | 134.8 | 134.8 | 135 | 134.2 | 175 |
| June 05, 2025 | 135.6 | 135 | 135 | 135.6 | 134 | 5 |
| June 04, 2025 | 134.6 | 133.6 | 133.6 | 135.4 | 133.6 | 46 |
| June 03, 2025 | 134.2 | 133 | 133 | 134.2 | 133 | 92 |
| June 02, 2025 | 135.6 | 135.4 | 135.4 | 135.6 | 135.2 | 39 |
| May 30, 2025 | 134.8 | 136.32 | 136.32 | 136.8 | 134.8 | 433 |
| May 28, 2025 | 136.4 | 136.85 | 136.85 | 136.85 | 136.4 | 28 |
| May 27, 2025 | 137.8 | 137 | 137 | 138.9 | 137 | 215 |
| May 26, 2025 | 137.6 | 137.6 | 137.6 | 137.6 | 137.6 | 3 |
| May 23, 2025 | 139 | 135.6 | 135.6 | 139 | 134.2 | 124 |
| May 22, 2025 | 138.8 | 138 | 138 | 138.8 | 138 | 38 |
| May 21, 2025 | 140.2 | 140.2 | 140.2 | 140.2 | 139.4 | 265 |
| May 20, 2025 | 141.8 | 141 | 141 | 142.2 | 140.6 | 213 |
| May 19, 2025 | 141.6 | 141.79 | 141.79 | 142.8 | 141.6 | 53 |