120,218.03
-114.4(-0.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 119,600 | 120,218.03 | 120,218.03 | 120,399.1 | 119,600 | 41 |
| September 25, 2025 | 119,400 | 120,332.43 | 120,332.43 | 120,332.43 | 119,399.1 | 9 |
| September 24, 2025 | 120,800 | 120,999.09 | 120,999.09 | 121,000 | 120,800 | 19 |
| September 23, 2025 | 122,000 | 120,800 | 120,800 | 122,000 | 120,800 | 14 |
| September 22, 2025 | 121,200 | 123,000 | 123,000 | 123,000 | 121,199.09 | 12 |
| September 19, 2025 | 120,800 | 121,284.8 | 121,284.8 | 123,012.3 | 120,800 | 210 |
| September 18, 2025 | 121,000 | 121,800 | 121,800 | 122,800 | 121,000 | 3 |
| September 17, 2025 | 121,600 | 121,832.42 | 121,832.42 | 122,400 | 120,200 | 9 |
| September 16, 2025 | 124,600 | 122,549.08 | 122,549.08 | 124,600 | 120,600 | 20 |
| September 15, 2025 | 124,400 | 124,229.84 | 124,229.84 | 125,200 | 123,600 | 14 |
| September 12, 2025 | 125,400 | 124,799.06 | 124,799.06 | 125,800 | 124,400 | 3 |
| September 11, 2025 | 125,000 | 124,600 | 124,600 | 125,600 | 124,400 | 10 |
| September 10, 2025 | 125,200 | 125,115.73 | 125,115.73 | 125,400 | 124,600 | 21 |
| September 09, 2025 | 125,200 | 125,181.22 | 125,181.22 | 125,200 | 124,899.06 | 47 |
| September 08, 2025 | 124,000 | 124,600 | 124,600 | 124,800 | 124,000 | 26 |
| September 05, 2025 | 124,600 | 123,412.34 | 123,412.34 | 124,600 | 123,412.34 | 9 |
| September 04, 2025 | 123,400 | 124,199.07 | 124,199.07 | 124,199.07 | 123,400 | 3 |
| September 03, 2025 | 121,049.09 | 119,182.12 | 119,182.12 | 122,399.08 | 119,182.12 | 17 |
| September 02, 2025 | 120,000 | 118,199.11 | 118,199.11 | 120,000 | 118,199.11 | 24 |
| September 01, 2025 | 119,800 | 120,199.1 | 120,199.1 | 121,000 | 119,200 | 11 |
| August 29, 2025 | 119,200 | 119,600 | 119,600 | 119,600 | 118,200 | 1 |
| August 28, 2025 | 119,400 | 119,000 | 119,000 | 119,400 | 118,000 | 5 |
| August 27, 2025 | 118,400 | 118,600 | 118,600 | 119,200 | 117,400 | 4 |
| August 26, 2025 | 117,800 | 118,200 | 118,200 | 119,400 | 117,000 | 11 |
| August 22, 2025 | 119,000 | 118,200 | 118,200 | 119,800 | 118,200 | 3 |
| August 21, 2025 | 119,800 | 118,600 | 118,600 | 119,800 | 118,400 | 1 |
| August 20, 2025 | 116,600 | 120,000 | 120,000 | 120,000 | 115,600 | 1 |
| August 19, 2025 | 115,400 | 116,400 | 116,400 | 116,400 | 114,600 | 2 |
| August 18, 2025 | 115,800 | 115,000 | 115,000 | 115,800 | 114,400 | 4 |
| August 15, 2025 | 115,800 | 115,400 | 115,400 | 115,800 | 114,800 | 7 |
| August 14, 2025 | 115,400 | 115,200 | 115,200 | 115,400 | 114,200 | 5 |
| August 13, 2025 | 114,200 | 114,800 | 114,800 | 115,800 | 113,400 | 3 |
| August 12, 2025 | 116,400 | 113,800 | 113,800 | 116,400 | 113,600 | 4 |
| August 11, 2025 | 117,200 | 116,000 | 116,000 | 117,200 | 115,200 | 0 |
| August 08, 2025 | 117,800 | 116,200 | 116,200 | 118,200 | 116,000 | 3 |
| August 07, 2025 | 117,200 | 117,600 | 117,600 | 118,400 | 116,200 | 1 |
| August 06, 2025 | 118,200 | 117,000 | 117,000 | 118,200 | 116,600 | 0 |
| August 05, 2025 | 118,000 | 117,600 | 117,600 | 118,800 | 117,000 | 1 |
| August 04, 2025 | 117,000 | 117,600 | 117,600 | 118,000 | 115,000 | 4 |
| July 31, 2025 | 119,000 | 119,000 | 119,000 | 120,200 | 118,400 | 5 |
| July 30, 2025 | 121,000 | 119,600 | 119,600 | 121,800 | 118,400 | 5 |
| July 29, 2025 | 118,000 | 120,400 | 120,400 | 120,400 | 117,600 | 5 |
| July 28, 2025 | 119,400 | 118,600 | 118,600 | 120,800 | 118,600 | 5 |
| July 25, 2025 | 123,000 | 121,600 | 121,600 | 123,800 | 119,200 | 5 |
| July 24, 2025 | 126,400 | 123,600 | 123,600 | 126,400 | 123,000 | 1 |
| July 23, 2025 | 127,800 | 125,600 | 125,600 | 127,800 | 123,600 | 2 |
| July 22, 2025 | 134,800 | 127,559 | 127,559 | 134,800 | 125,000 | 14 |
| July 21, 2025 | 133,400 | 134,800 | 134,800 | 134,800 | 133,400 | 9 |
| July 18, 2025 | 133,600 | 133,600 | 133,600 | 134,000 | 132,800 | 1 |
| July 17, 2025 | 130,200 | 133,000 | 133,000 | 133,800 | 130,200 | 2 |
| July 16, 2025 | 131,600 | 131,200 | 131,200 | 132,000 | 130,800 | 1 |
| July 15, 2025 | 130,800 | 130,700 | 130,700 | 132,000 | 130,000 | 1 |
| July 14, 2025 | 130,800 | 130,800 | 130,800 | 131,400 | 129,800 | 13 |
| July 11, 2025 | 130,800 | 131,200 | 131,200 | 131,800 | 130,000 | 10 |
| July 10, 2025 | 130,200 | 130,200 | 130,200 | 131,000 | 127,600 | 10 |
| July 09, 2025 | 134,000 | 130,000 | 130,000 | 134,000 | 129,600 | 0 |
| July 08, 2025 | 133,000 | 133,600 | 133,600 | 133,800 | 132,200 | 11 |
| July 07, 2025 | 131,600 | 132,600 | 132,600 | 133,000 | 131,400 | 1 |
| July 04, 2025 | 131,600 | 131,400 | 131,400 | 131,800 | 130,800 | 1 |
| July 03, 2025 | 133,200 | 131,000 | 131,000 | 133,200 | 130,400 | 0 |