93.46
+0.05926(+0.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 94.1 | 93.4 | 93.4 | 94.33 | 93.3 | 1,313 |
| September 04, 2025 | 94.4 | 93.72 | 93.72 | 94.85 | 93.1 | 3,051 |
| September 03, 2025 | 94.1 | 93.8 | 93.8 | 94.1 | 93.1 | 4,839 |
| September 02, 2025 | 95.4 | 94.71 | 94.71 | 95.7 | 92 | 6,426 |
| September 01, 2025 | 95.5 | 95.61 | 95.61 | 96.7 | 95.3 | 4,722 |
| August 29, 2025 | 95.8 | 95 | 95 | 95.8 | 94.5 | 2,417 |
| August 28, 2025 | 95.45 | 95.9 | 95.9 | 96.1 | 94.9 | 1,249 |
| August 27, 2025 | 94.45 | 94.89 | 94.89 | 95.38 | 94.1 | 6,323 |
| August 26, 2025 | 96.15 | 94.9 | 94.9 | 96.2 | 94.49 | 7,717 |
| August 22, 2025 | 94.3 | 97.6 | 97.6 | 97.6 | 94.3 | 939 |
| August 21, 2025 | 95.4 | 94.6 | 94.6 | 96.1 | 94.6 | 8,027 |
| August 20, 2025 | 95.2 | 95 | 95 | 96.3 | 94.6 | 888 |
| August 19, 2025 | 93.8 | 95.7 | 95.7 | 96 | 93.8 | 1,122 |
| August 18, 2025 | 93.2 | 93.6 | 93.6 | 93.8 | 92.2 | 772 |
| August 15, 2025 | 93 | 93 | 93 | 94 | 93 | 1,097 |
| August 14, 2025 | 95 | 94 | 94 | 95 | 94 | 262 |
| August 13, 2025 | 99 | 95.4 | 95.4 | 99 | 95.4 | 212 |
| August 12, 2025 | 96.3 | 98 | 98 | 98.2 | 95.1 | 917 |
| August 11, 2025 | 97.4 | 96 | 96 | 97.55 | 96 | 1,522 |
| August 08, 2025 | 97.3 | 96.78 | 96.78 | 97.7 | 96.4 | 1,102 |
| August 07, 2025 | 96.95 | 97.23 | 97.23 | 97.5 | 96.95 | 698 |
| August 06, 2025 | 97.8 | 95.77 | 95.77 | 97.8 | 95.48 | 401 |
| August 05, 2025 | 99.4 | 97.8 | 97.8 | 100.2 | 97.77 | 751 |
| August 04, 2025 | 96.1 | 98.93 | 98.93 | 99.3 | 96.1 | 684 |
| July 31, 2025 | 102.8 | 101 | 101 | 102.8 | 99 | 5,326 |
| July 30, 2025 | 99.1 | 102.6 | 102.6 | 104.6 | 99.1 | 4,576 |
| July 29, 2025 | 109.2 | 108.49 | 108.49 | 110.4 | 108 | 8,080 |
| July 28, 2025 | 110 | 109.4 | 109.4 | 110.4 | 109.4 | 1,010 |
| July 25, 2025 | 107.1 | 107.8 | 107.8 | 108 | 106.9 | 2,443 |
| July 24, 2025 | 107 | 107.8 | 107.8 | 108.3 | 106.6 | 5,134 |
| July 23, 2025 | 106.6 | 106.2 | 106.2 | 108.8 | 105.8 | 5,864 |
| July 22, 2025 | 109 | 107.8 | 107.8 | 109 | 107.2 | 7,623 |
| July 21, 2025 | 110.9 | 109.81 | 109.81 | 111.2 | 109.6 | 944 |
| July 18, 2025 | 112.4 | 111 | 111 | 112.4 | 110.6 | 2,386 |
| July 17, 2025 | 109.8 | 112 | 112 | 112.6 | 109.8 | 2,297 |
| July 16, 2025 | 106.2 | 109.5 | 109.5 | 109.6 | 106.2 | 464 |
| July 15, 2025 | 105.4 | 106.2 | 106.2 | 107 | 105.4 | 971 |
| July 14, 2025 | 104.2 | 103.8 | 103.8 | 104.8 | 103.2 | 710 |
| July 11, 2025 | 105.4 | 105.39 | 105.39 | 106 | 104.8 | 324 |
| July 10, 2025 | 105.6 | 106 | 106 | 106.8 | 105.6 | 472 |
| July 09, 2025 | 103.2 | 104.6 | 104.6 | 105.8 | 103.2 | 2,191 |
| July 08, 2025 | 103.3 | 103.8 | 103.8 | 104.61 | 102.8 | 3,382 |
| July 07, 2025 | 102.3 | 103.2 | 103.2 | 104.2 | 102.2 | 3,372 |
| July 04, 2025 | 100.5 | 102 | 102 | 102 | 100.5 | 2,827 |
| July 03, 2025 | 103.3 | 101.6 | 101.6 | 103.5 | 101.2 | 1,103 |
| July 02, 2025 | 105.4 | 104 | 104 | 105.55 | 103.2 | 1,907 |
| July 01, 2025 | 106.6 | 105 | 105 | 106.6 | 104.4 | 1,471 |
| June 30, 2025 | 106.8 | 106.4 | 106.4 | 107.4 | 106.1 | 5,096 |
| June 27, 2025 | 106.1 | 106.6 | 106.6 | 107.4 | 106.1 | 2,007 |
| June 26, 2025 | 104.5 | 103.6 | 103.6 | 104.8 | 103.6 | 11,651 |
| June 25, 2025 | 104 | 104.6 | 104.6 | 105.2 | 104 | 855 |
| June 24, 2025 | 101.9 | 102.4 | 102.4 | 102.8 | 101.9 | 192 |
| June 23, 2025 | 102.2 | 101.49 | 101.49 | 102.2 | 100 | 194 |
| June 20, 2025 | 102.2 | 102.6 | 102.6 | 102.8 | 100 | 6,701 |
| June 19, 2025 | 99.55 | 101.2 | 101.2 | 102.4 | 99.55 | 2,725 |
| June 18, 2025 | 100.2 | 101 | 101 | 101 | 100 | 1,862 |
| June 17, 2025 | 100.8 | 101.4 | 101.4 | 101.7 | 100.4 | 3,492 |
| June 16, 2025 | 100.6 | 100.56 | 100.56 | 100.84 | 100.2 | 904 |
| June 13, 2025 | 101 | 100.2 | 100.2 | 101 | 100.05 | 1,168 |
| June 12, 2025 | 102.3 | 102.2 | 102.2 | 102.4 | 101.2 | 404 |