154.35
-3.55(-2.25%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 160.8 | 164.43 | 164.43 | 165.4 | 159.9 | 12,703 |
July 01, 2025 | 161 | 161 | 161 | 161.35 | 157.2 | 58,946 |
June 30, 2025 | 161.6 | 162.55 | 162.55 | 165.5 | 161.6 | 1,598 |
June 27, 2025 | 162.3 | 162.31 | 162.31 | 165 | 160.8 | 1,294 |
June 26, 2025 | 162.2 | 161.8 | 161.8 | 162.6 | 159.9 | 4,380 |
June 25, 2025 | 162 | 161.82 | 161.82 | 164.3 | 160.8 | 13,613 |
June 24, 2025 | 163.1 | 161.57 | 161.57 | 163.5 | 160.9 | 53,860 |
June 23, 2025 | 159.3 | 159.27 | 159.27 | 161 | 158.6 | 831 |
June 20, 2025 | 161.5 | 161.85 | 161.85 | 162.6 | 160.4 | 2,387 |
June 19, 2025 | 159.9 | 161.5 | 161.5 | 162.3 | 159.8 | 2,309 |
June 18, 2025 | 161.7 | 162.3 | 162.3 | 163 | 161.6 | 539 |
June 17, 2025 | 161.6 | 163 | 163 | 164.4 | 161.3 | 515 |
June 16, 2025 | 165.3 | 164.3 | 164.3 | 166.3 | 163 | 17,093 |
June 13, 2025 | 168.7 | 165.9 | 165.9 | 168.7 | 165 | 14,908 |
June 12, 2025 | 171.3 | 170.2 | 170.2 | 171.5 | 168.5 | 14,034 |