146.00
+0.325(+0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 145.6 | 145.68 | 145.68 | 147.6 | 144.9 | 27,023 |
| September 25, 2025 | 145.8 | 147.82 | 147.82 | 147.82 | 145.6 | 1,449 |
| September 24, 2025 | 151.8 | 152.1 | 152.1 | 152.8 | 151.59 | 1,262 |
| September 23, 2025 | 153.6 | 153.39 | 153.39 | 154.4 | 153 | 1,113 |
| September 22, 2025 | 154.6 | 153.94 | 153.94 | 154.6 | 152.8 | 3,093 |
| September 19, 2025 | 151.7 | 153.82 | 153.82 | 154.8 | 151.4 | 6,309 |
| September 18, 2025 | 155.2 | 153.29 | 153.29 | 155.4 | 151.8 | 5,608 |
| September 17, 2025 | 152 | 153.6 | 153.6 | 153.8 | 152 | 2,071 |
| September 16, 2025 | 154.1 | 153.21 | 153.21 | 154.1 | 153.19 | 1,546 |
| September 15, 2025 | 152.7 | 151.71 | 151.71 | 152.7 | 150.8 | 165 |
| September 12, 2025 | 148.7 | 150.3 | 150.3 | 150.6 | 148.7 | 1,170 |
| September 11, 2025 | 150.4 | 151.67 | 151.67 | 153.6 | 149.4 | 1,804 |
| September 10, 2025 | 151.2 | 150.8 | 150.8 | 152.6 | 150 | 3,189 |
| September 09, 2025 | 147.8 | 149 | 149 | 149 | 144.4 | 6,557 |
| September 08, 2025 | 144.7 | 142 | 142 | 146.6 | 142 | 4,435 |
| September 05, 2025 | 142.8 | 143.6 | 143.6 | 143.6 | 142.2 | 115 |
| September 04, 2025 | 140.8 | 142.6 | 142.6 | 144.2 | 140.8 | 909 |
| September 03, 2025 | 144.4 | 140.6 | 140.6 | 144.4 | 140.6 | 717 |
| September 02, 2025 | 146.2 | 147.41 | 147.41 | 147.41 | 143.7 | 132 |
| September 01, 2025 | 147 | 149.67 | 149.67 | 149.67 | 147 | 1,424 |
| August 29, 2025 | 145.4 | 145.4 | 145.4 | 145.4 | 145.4 | 177 |
| August 28, 2025 | 144 | 143.4 | 143.4 | 144 | 143.2 | 537 |
| August 27, 2025 | 146.9 | 146 | 146 | 146.9 | 145.8 | 74 |
| August 26, 2025 | 147.2 | 148 | 148 | 148 | 147.2 | 357 |
| August 22, 2025 | 149.6 | 148.1 | 148.1 | 149.6 | 147.6 | 547 |
| August 21, 2025 | 149.8 | 149.8 | 149.8 | 149.8 | 149.8 | 33 |
| August 20, 2025 | 154.2 | 153.6 | 153.6 | 154.2 | 153.2 | 319 |
| August 19, 2025 | 155.6 | 154 | 154 | 155.6 | 153.4 | 192 |
| 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 |