145.10
-1.57934(-1.08%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 150.4 | 146.68 | 146.68 | 150.4 | 145.1 | 27,787 |
| September 25, 2025 | 152.7 | 151.74 | 151.74 | 153.1 | 148.65 | 14,189 |
| September 24, 2025 | 156.6 | 155.01 | 155.01 | 156.65 | 154.6 | 3,671 |
| September 23, 2025 | 158.05 | 157.01 | 157.01 | 158.4 | 155.5 | 6,633 |
| September 22, 2025 | 157.8 | 158.44 | 158.44 | 160.3 | 157.21 | 9,731 |
| September 19, 2025 | 159.3 | 158.12 | 158.12 | 159.3 | 155 | 32,189 |
| September 18, 2025 | 157.4 | 158.5 | 158.5 | 159.75 | 157.4 | 7,860 |
| September 17, 2025 | 157.2 | 157.85 | 157.85 | 158.1 | 156.3 | 4,446 |
| September 16, 2025 | 156.15 | 156.3 | 156.3 | 157.4 | 154.3 | 5,147 |
| September 15, 2025 | 156.8 | 158.47 | 158.47 | 159.8 | 155.1 | 44,101 |
| September 12, 2025 | 155.75 | 158.3 | 158.3 | 158.51 | 155.5 | 53,548 |
| September 11, 2025 | 153.2 | 153.76 | 153.76 | 155.7 | 152.7 | 18,231 |
| September 10, 2025 | 153.1 | 154.1 | 154.1 | 154.2 | 152.1 | 20,223 |
| September 09, 2025 | 154.1 | 152.48 | 152.48 | 154.1 | 150.7 | 20,772 |
| September 08, 2025 | 154.9 | 156.28 | 156.28 | 156.85 | 154.3 | 6,440 |
| September 05, 2025 | 156.3 | 157.9 | 157.9 | 158.57 | 155.45 | 38,088 |
| September 04, 2025 | 156.9 | 154.71 | 154.71 | 157.3 | 153.1 | 40,972 |
| September 03, 2025 | 159.05 | 157.11 | 157.11 | 159.6 | 156.5 | 19,725 |
| September 02, 2025 | 165.4 | 156.67 | 156.67 | 165.4 | 155.8 | 16,229 |
| September 01, 2025 | 165.1 | 165.06 | 165.06 | 167.4 | 164.2 | 566 |
| August 29, 2025 | 166.8 | 165.1 | 165.1 | 166.8 | 163.4 | 10,759 |
| August 28, 2025 | 167.8 | 167.1 | 167.1 | 168.8 | 165.7 | 2,752 |
| August 27, 2025 | 170.2 | 167.9 | 167.9 | 171 | 167.8 | 1,081 |
| August 26, 2025 | 174.5 | 172 | 172 | 175.2 | 171.15 | 1,828 |
| August 22, 2025 | 173.2 | 175.4 | 175.4 | 176.9 | 172.6 | 10,968 |
| August 21, 2025 | 172 | 170.9 | 170.9 | 173.35 | 170.8 | 2,144 |
| August 20, 2025 | 168.2 | 171 | 171 | 171.82 | 168.1 | 1,079 |
| August 19, 2025 | 169.4 | 171.1 | 171.1 | 171.6 | 168.75 | 1,299 |
| August 18, 2025 | 171.1 | 170.89 | 170.89 | 171.1 | 167.8 | 774 |
| August 15, 2025 | 168.1 | 170.6 | 170.6 | 170.6 | 167.5 | 379 |
| August 14, 2025 | 168.2 | 167 | 167 | 169.3 | 166.4 | 4,953 |
| August 13, 2025 | 169.4 | 169.85 | 169.85 | 171.25 | 167.3 | 34,885 |
| August 12, 2025 | 171.25 | 171.4 | 171.4 | 176.4 | 164.5 | 9,442 |
| August 11, 2025 | 157.7 | 156.65 | 156.65 | 157.7 | 154.7 | 5,486 |
| August 08, 2025 | 155.7 | 155.8 | 155.8 | 155.9 | 154.6 | 6,321 |
| August 07, 2025 | 153.4 | 153.39 | 153.39 | 156.8 | 152.7 | 383 |
| August 06, 2025 | 156.5 | 154.43 | 154.43 | 156.5 | 154.1 | 560 |
| August 05, 2025 | 157.5 | 155.91 | 155.91 | 158.4 | 155.25 | 1,308 |
| August 04, 2025 | 157.1 | 156.2 | 156.2 | 157.8 | 155.6 | 1,178 |
| July 31, 2025 | 164.3 | 162.15 | 162.15 | 164.3 | 160.8 | 300 |
| July 30, 2025 | 165.5 | 163.5 | 163.5 | 167.05 | 163.5 | 1,139 |
| July 29, 2025 | 165.2 | 165.62 | 165.62 | 168.3 | 164.3 | 2,716 |
| July 28, 2025 | 168.8 | 167.11 | 167.11 | 171.1 | 165.6 | 3,195 |
| July 25, 2025 | 160.9 | 164.63 | 164.63 | 166.2 | 160.9 | 40,805 |
| July 24, 2025 | 162.95 | 165.5 | 165.5 | 165.5 | 161.9 | 13,201 |
| July 23, 2025 | 161.1 | 160.85 | 160.85 | 161.8 | 158.5 | 43,032 |
| July 22, 2025 | 155.7 | 156.8 | 156.8 | 157.8 | 152.5 | 6,550 |
| July 21, 2025 | 160.4 | 158.2 | 158.2 | 163.6 | 157.7 | 547 |
| July 18, 2025 | 161.2 | 162.96 | 162.96 | 164.1 | 160.2 | 453 |
| July 17, 2025 | 165.2 | 162.9 | 162.9 | 165.45 | 161.6 | 1,498 |
| July 16, 2025 | 159.8 | 164.01 | 164.01 | 167.1 | 159.8 | 1,443 |
| July 15, 2025 | 161.3 | 161.5 | 161.5 | 164.7 | 160 | 1,210 |
| July 14, 2025 | 162.9 | 160.55 | 160.55 | 164.15 | 159.95 | 928 |
| July 11, 2025 | 165.5 | 164.05 | 164.05 | 165.7 | 162.9 | 1,396 |
| July 10, 2025 | 161.7 | 161.85 | 161.85 | 168.7 | 161.1 | 1,448 |
| July 09, 2025 | 158.8 | 161.1 | 161.1 | 161.85 | 158.8 | 22,540 |
| July 08, 2025 | 158 | 160.89 | 160.89 | 160.89 | 155.56 | 1,331 |
| July 07, 2025 | 164.5 | 160.2 | 160.2 | 164.5 | 159.1 | 652 |
| July 04, 2025 | 163.3 | 165.2 | 165.2 | 166.1 | 161.6 | 1,558 |
| July 03, 2025 | 164.7 | 162.7 | 162.7 | 164.7 | 162.2 | 18,527 |