81.99
-0.87386(-1.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 82.35 | 81.99 | 81.99 | 82.39 | 81.7 | 473 |
| September 05, 2025 | 81.9 | 82.87 | 82.87 | 83.3 | 81.8 | 1,335 |
| September 04, 2025 | 82.8 | 82.29 | 82.29 | 83.2 | 81.2 | 534 |
| September 03, 2025 | 83.2 | 82.61 | 82.61 | 83.2 | 82.2 | 1,961 |
| September 02, 2025 | 83.4 | 83.68 | 83.68 | 85.57 | 83.4 | 329 |
| September 01, 2025 | 85.3 | 85.72 | 85.72 | 85.72 | 85.2 | 83 |
| August 29, 2025 | 86.55 | 85.4 | 85.4 | 86.77 | 85.4 | 455 |
| August 28, 2025 | 88 | 87 | 87 | 88 | 86.8 | 803 |
| August 27, 2025 | 85 | 85.4 | 85.4 | 85.5 | 85 | 182 |
| August 26, 2025 | 85.6 | 86.55 | 86.55 | 87 | 85.25 | 119 |
| August 22, 2025 | 86.7 | 87 | 87 | 89.9 | 86.6 | 900 |
| August 21, 2025 | 85.35 | 86.2 | 86.2 | 86.3 | 85.3 | 4,816 |
| August 20, 2025 | 88.75 | 86 | 86 | 88.75 | 86 | 156 |
| August 19, 2025 | 87.5 | 89.8 | 89.8 | 90.3 | 87.5 | 295 |
| August 18, 2025 | 89.35 | 90.2 | 90.2 | 90.2 | 85.7 | 2,132 |
| August 15, 2025 | 87.65 | 88.6 | 88.6 | 88.9 | 87.1 | 913 |
| August 14, 2025 | 92.6 | 88.7 | 88.7 | 92.6 | 88.1 | 2,568 |
| August 13, 2025 | 95 | 93.3 | 93.3 | 96.65 | 92.9 | 564 |
| August 12, 2025 | 97.85 | 92.68 | 92.68 | 97.85 | 90.7 | 1,832 |
| August 11, 2025 | 109.2 | 106.8 | 106.8 | 109.2 | 106.8 | 137 |
| August 08, 2025 | 108.6 | 108.8 | 108.8 | 108.8 | 107.8 | 178 |
| August 07, 2025 | 109 | 108.8 | 108.8 | 109 | 108.8 | 71 |
| August 06, 2025 | 107.4 | 106.25 | 106.25 | 107.4 | 106.1 | 38 |
| August 05, 2025 | 111.2 | 107.6 | 107.6 | 111.4 | 107.6 | 2,555 |
| August 04, 2025 | 107.2 | 108 | 108 | 108 | 106.2 | 319 |
| July 31, 2025 | 111.2 | 112.4 | 112.4 | 112.4 | 111.2 | 148 |
| July 30, 2025 | 110.6 | 111.6 | 111.6 | 113 | 110.6 | 222 |
| July 28, 2025 | 113.6 | 111.96 | 111.96 | 114.4 | 111.96 | 94 |
| July 25, 2025 | 110 | 110 | 110 | 110 | 110 | 63 |
| July 24, 2025 | 110.6 | 110.2 | 110.2 | 110.6 | 109.4 | 1,780 |
| July 23, 2025 | 107.4 | 108.4 | 108.4 | 108.8 | 107.4 | 1,585 |
| July 22, 2025 | 105.3 | 105.2 | 105.2 | 105.3 | 105 | 174 |
| July 21, 2025 | 105.6 | 105.2 | 105.2 | 106.7 | 105.2 | 718 |
| July 18, 2025 | 105.8 | 105.4 | 105.4 | 105.8 | 105.2 | 108 |
| July 17, 2025 | 106.2 | 105.4 | 105.4 | 106.2 | 105.2 | 1,109 |
| July 16, 2025 | 104.7 | 102.6 | 102.6 | 104.7 | 101.8 | 61 |
| July 15, 2025 | 104 | 103.4 | 103.4 | 104.6 | 103.4 | 57 |
| July 14, 2025 | 102.4 | 102.4 | 102.4 | 102.6 | 102 | 156 |
| July 11, 2025 | 103.6 | 103.2 | 103.2 | 103.8 | 102.9 | 308 |
| July 10, 2025 | 100.4 | 104 | 104 | 105.53 | 100.4 | 192 |
| July 09, 2025 | 100.2 | 99.5 | 99.5 | 100.8 | 99.48 | 364 |
| July 08, 2025 | 96.8 | 99.97 | 99.97 | 99.97 | 96.8 | 238 |
| July 07, 2025 | 95.9 | 96.9 | 96.9 | 96.9 | 95.9 | 105 |
| July 04, 2025 | 97 | 97.3 | 97.3 | 97.6 | 95.61 | 449 |
| July 03, 2025 | 99.8 | 98.7 | 98.7 | 99.8 | 98.7 | 79 |
| July 02, 2025 | 98.6 | 98.45 | 98.45 | 98.7 | 97.4 | 241 |
| July 01, 2025 | 97.2 | 96.99 | 96.99 | 97.2 | 95.85 | 109 |
| June 30, 2025 | 98.65 | 97.2 | 97.2 | 98.65 | 96.8 | 325 |
| June 27, 2025 | 98.3 | 97.6 | 97.6 | 98.3 | 97 | 172 |
| June 26, 2025 | 95.1 | 94.72 | 94.72 | 96.1 | 94.65 | 199 |
| June 25, 2025 | 95 | 95.2 | 95.2 | 95.6 | 94.4 | 575 |
| June 24, 2025 | 97.9 | 96 | 96 | 97.9 | 95.7 | 216 |
| June 23, 2025 | 98 | 96.5 | 96.5 | 98 | 96.3 | 2,737 |
| June 20, 2025 | 99.6 | 98.3 | 98.3 | 99.6 | 98.3 | 218 |
| June 19, 2025 | 97.1 | 99 | 99 | 99.7 | 97.1 | 292 |
| June 18, 2025 | 99.9 | 99.2 | 99.2 | 100.4 | 98.8 | 89 |
| June 17, 2025 | 103.3 | 103.6 | 103.6 | 103.6 | 103.3 | 61 |
| June 16, 2025 | 103.5 | 106 | 106 | 106 | 103.5 | 215 |
| June 13, 2025 | 107.2 | 102.4 | 102.4 | 107.2 | 102.4 | 37 |
| June 12, 2025 | 111.2 | 112.1 | 112.1 | 112.9 | 111.2 | 114 |