145.30
+0.09782(+0.07%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 146.2 | 145.3 | 145.3 | 146.88 | 145 | 59,556 |
| September 25, 2025 | 146.8 | 145.2 | 145.2 | 147 | 144.4 | 16,603 |
| September 24, 2025 | 148.6 | 147.2 | 147.2 | 148.6 | 147.2 | 17,480 |
| September 23, 2025 | 143.4 | 145.37 | 145.37 | 146.3 | 143.4 | 16,273 |
| September 22, 2025 | 141.8 | 141.2 | 141.2 | 144 | 141 | 20,345 |
| September 19, 2025 | 140.98 | 140.81 | 140.81 | 141.4 | 139.4 | 62,812 |
| September 18, 2025 | 137.2 | 139.88 | 139.88 | 141.4 | 137.2 | 39,535 |
| September 17, 2025 | 136.8 | 136.25 | 136.25 | 137.4 | 135.8 | 18,233 |
| September 16, 2025 | 137 | 138 | 138 | 139.4 | 136.5 | 21,510 |
| September 15, 2025 | 134.6 | 136.7 | 136.7 | 137.2 | 134.6 | 2,380 |
| September 12, 2025 | 136.4 | 135.49 | 135.49 | 136.7 | 134.6 | 9,536 |
| September 11, 2025 | 134.6 | 136 | 136 | 137.4 | 134.6 | 11,151 |
| September 10, 2025 | 135.8 | 134.97 | 134.97 | 136 | 134.4 | 81,813 |
| September 09, 2025 | 134.8 | 135.12 | 135.12 | 135.6 | 134.6 | 32,080 |
| September 08, 2025 | 131.6 | 133.72 | 133.72 | 135.4 | 131.6 | 5,255 |
| September 05, 2025 | 130.2 | 130.13 | 130.13 | 131 | 129.8 | 15,025 |
| September 04, 2025 | 124.5 | 127.4 | 127.4 | 127.6 | 124.4 | 28,915 |
| September 03, 2025 | 123.2 | 124 | 124 | 124.38 | 122.4 | 45,740 |
| September 02, 2025 | 125.7 | 121.57 | 121.57 | 125.8 | 121.2 | 23,930 |
| September 01, 2025 | 120.2 | 120 | 120 | 121 | 119.2 | 57,457 |
| August 29, 2025 | 121 | 121.28 | 121.28 | 121.8 | 119.6 | 3,932 |
| August 28, 2025 | 115 | 116.7 | 116.7 | 118.6 | 114.6 | 1,595 |
| August 27, 2025 | 108.4 | 109.6 | 109.6 | 109.8 | 108 | 456 |
| August 26, 2025 | 108.3 | 108.6 | 108.6 | 111.2 | 108.3 | 5,064 |
| August 22, 2025 | 107.6 | 108.2 | 108.2 | 108.4 | 107.6 | 508 |
| August 21, 2025 | 108.3 | 106.6 | 106.6 | 108.4 | 106.4 | 442 |
| August 20, 2025 | 109.6 | 109 | 109 | 110 | 108.2 | 5,304 |
| August 19, 2025 | 117.8 | 109.71 | 109.71 | 117.8 | 107.8 | 9,247 |
| August 18, 2025 | 108 | 107.93 | 107.93 | 108.4 | 107.6 | 7,611 |
| August 15, 2025 | 108.5 | 108.27 | 108.27 | 108.8 | 108 | 401 |
| August 14, 2025 | 108.8 | 108.65 | 108.65 | 109.8 | 108.2 | 6,955 |
| August 13, 2025 | 111.8 | 110.9 | 110.9 | 112.4 | 110.4 | 1,212 |
| August 12, 2025 | 111.6 | 111.4 | 111.4 | 112.2 | 110.6 | 5,709 |
| August 11, 2025 | 111.8 | 110.7 | 110.7 | 111.8 | 110.4 | 468 |
| August 08, 2025 | 110.2 | 110.8 | 110.8 | 111.2 | 110.2 | 62,945 |
| August 07, 2025 | 109.4 | 110.28 | 110.28 | 111.4 | 109 | 10,695 |
| August 06, 2025 | 108.6 | 108.87 | 108.87 | 109.4 | 108.2 | 3,041 |
| August 05, 2025 | 109.6 | 109.49 | 109.49 | 110.2 | 108.6 | 3,549 |
| August 04, 2025 | 102.4 | 106 | 106 | 108.6 | 102.1 | 4,933 |
| July 31, 2025 | 109.4 | 110.42 | 110.42 | 112.4 | 109 | 8,573 |
| July 30, 2025 | 95.8 | 108.9 | 108.9 | 109 | 95.8 | 2,864 |
| July 29, 2025 | 91.5 | 91.7 | 91.7 | 92 | 91.4 | 1,404 |
| July 28, 2025 | 91.5 | 91.5 | 91.5 | 91.9 | 91.2 | 132 |
| July 25, 2025 | 88.6 | 89.2 | 89.2 | 90 | 88.6 | 42,654 |
| July 24, 2025 | 89.3 | 89.4 | 89.4 | 89.8 | 89.25 | 129 |
| July 23, 2025 | 89.2 | 88.9 | 88.9 | 89.2 | 88.5 | 208 |
| July 22, 2025 | 89.3 | 88.9 | 88.9 | 89.3 | 88.7 | 632 |
| July 21, 2025 | 90.3 | 90.3 | 90.3 | 90.3 | 90.3 | 253 |
| July 18, 2025 | 91 | 90.32 | 90.32 | 91 | 90 | 881 |
| July 17, 2025 | 90.4 | 90.15 | 90.15 | 90.7 | 90.1 | 711 |
| July 16, 2025 | 88.8 | 89.1 | 89.1 | 89.7 | 88.8 | 679 |
| July 15, 2025 | 89.3 | 88.8 | 88.8 | 89.4 | 88.7 | 528 |
| July 14, 2025 | 89.5 | 88.8 | 88.8 | 89.95 | 88.8 | 971 |
| July 11, 2025 | 89.4 | 90.3 | 90.3 | 90.3 | 89.4 | 219 |
| July 10, 2025 | 87.8 | 89.4 | 89.4 | 89.6 | 87.8 | 3,453 |
| July 09, 2025 | 87.1 | 87 | 87 | 87.6 | 86.9 | 1,140 |
| July 08, 2025 | 86.8 | 86.8 | 86.8 | 87 | 86.7 | 621 |
| July 07, 2025 | 87.1 | 87.1 | 87.1 | 87.1 | 86.95 | 321 |
| July 04, 2025 | 85.9 | 86 | 86 | 86.5 | 85.8 | 727 |
| July 03, 2025 | 87.8 | 87.07 | 87.07 | 87.9 | 86.9 | 1,551 |