132.80
+0.17886(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 134.2 | 132.62 | 132.62 | 134.8 | 131.2 | 2,505 |
| September 04, 2025 | 132.4 | 132.57 | 132.57 | 133.2 | 132.4 | 1,751 |
| September 03, 2025 | 134.6 | 134.87 | 134.87 | 135.2 | 132.6 | 684 |
| September 02, 2025 | 132 | 132.8 | 132.8 | 132.8 | 130.4 | 1,647 |
| September 01, 2025 | 141 | 128.02 | 128.02 | 141 | 126.8 | 8,340 |
| August 29, 2025 | 145.4 | 145.8 | 145.8 | 146.4 | 145.4 | 395 |
| August 28, 2025 | 145.6 | 144.4 | 144.4 | 145.6 | 143.6 | 761 |
| August 27, 2025 | 146.6 | 145.2 | 145.2 | 146.6 | 144.6 | 712 |
| August 26, 2025 | 144.8 | 146.5 | 146.5 | 147 | 144.8 | 679 |
| August 22, 2025 | 146.2 | 147.4 | 147.4 | 147.8 | 145.8 | 609 |
| August 21, 2025 | 148.2 | 146.6 | 146.6 | 148.2 | 146.2 | 370 |
| August 20, 2025 | 149.6 | 148 | 148 | 149.6 | 147.2 | 371 |
| August 19, 2025 | 148.5 | 149.4 | 149.4 | 150 | 148 | 650 |
| August 18, 2025 | 147.8 | 148.8 | 148.8 | 149.4 | 147.8 | 314 |
| August 15, 2025 | 147.2 | 147.9 | 147.9 | 148 | 146.8 | 497 |
| August 14, 2025 | 150.6 | 149.2 | 149.2 | 150.6 | 149 | 518 |
| August 13, 2025 | 152.2 | 151.46 | 151.46 | 152.6 | 149.8 | 321 |
| August 12, 2025 | 150.6 | 150.39 | 150.39 | 151.4 | 149.7 | 182 |
| August 11, 2025 | 149.9 | 150.31 | 150.31 | 150.8 | 149.9 | 183 |
| August 08, 2025 | 149 | 149.15 | 149.15 | 149.6 | 149 | 292 |
| August 07, 2025 | 147.3 | 149.48 | 149.48 | 151.2 | 147.3 | 541 |
| August 06, 2025 | 149.2 | 148.72 | 148.72 | 149.4 | 147.8 | 1,845 |
| August 05, 2025 | 147 | 147.75 | 147.75 | 148.8 | 147 | 192 |
| August 04, 2025 | 145.3 | 146.12 | 146.12 | 147.8 | 143.2 | 588 |
| July 31, 2025 | 145.8 | 146.18 | 146.18 | 146.8 | 145.6 | 917 |
| July 30, 2025 | 144 | 145.16 | 145.16 | 145.8 | 144 | 577 |
| July 29, 2025 | 143.5 | 144.48 | 144.48 | 144.9 | 143.5 | 402 |
| July 28, 2025 | 142.8 | 143.09 | 143.09 | 143.8 | 142.4 | 7,500 |
| July 25, 2025 | 143 | 142.37 | 142.37 | 143 | 141.6 | 367 |
| July 24, 2025 | 139.99 | 142.6 | 142.6 | 142.6 | 139.87 | 2,798 |
| July 23, 2025 | 137.8 | 138.4 | 138.4 | 139.2 | 137 | 17,102 |
| July 22, 2025 | 139.3 | 138.2 | 138.2 | 139.3 | 138 | 169 |
| July 21, 2025 | 139 | 139.4 | 139.4 | 140.2 | 138.9 | 2,330 |
| July 18, 2025 | 138.6 | 137.46 | 137.46 | 138.6 | 137.4 | 931 |
| July 17, 2025 | 135.6 | 136.8 | 136.8 | 136.8 | 135.6 | 1,266 |
| July 16, 2025 | 134 | 134.6 | 134.6 | 135.6 | 133.8 | 596 |
| July 15, 2025 | 133.7 | 134.6 | 134.6 | 135.2 | 133.7 | 664 |
| July 14, 2025 | 132.8 | 134 | 134 | 134 | 132.8 | 97 |
| July 11, 2025 | 131 | 131.4 | 131.4 | 131.6 | 130.8 | 551 |
| July 10, 2025 | 131.7 | 131 | 131 | 132 | 131 | 329 |
| July 09, 2025 | 131.2 | 132 | 132 | 132.8 | 131.2 | 372 |
| July 08, 2025 | 131.9 | 130.95 | 130.95 | 131.9 | 130.9 | 198 |
| July 07, 2025 | 132 | 131.2 | 131.2 | 132 | 130.8 | 397 |
| July 04, 2025 | 130.2 | 129.8 | 129.8 | 130.2 | 129.6 | 158 |
| July 03, 2025 | 130.8 | 130 | 130 | 130.8 | 130 | 2,728 |
| July 02, 2025 | 131.3 | 131 | 131 | 131.6 | 130.8 | 2,226 |
| July 01, 2025 | 130.2 | 133 | 133 | 133 | 130.2 | 619 |
| June 30, 2025 | 130 | 130.2 | 130.2 | 130.9 | 129.2 | 7,003 |
| June 27, 2025 | 129.6 | 130.2 | 130.2 | 130.2 | 129.2 | 452 |
| June 26, 2025 | 128.6 | 129.6 | 129.6 | 129.8 | 128.6 | 744 |
| June 25, 2025 | 128.2 | 128.4 | 128.4 | 128.8 | 128.2 | 521 |
| June 24, 2025 | 128.6 | 128 | 128 | 129 | 128 | 227 |
| June 23, 2025 | 126 | 127.4 | 127.4 | 127.4 | 125.4 | 916 |
| June 20, 2025 | 125.1 | 125.8 | 125.8 | 125.8 | 125 | 150 |
| June 19, 2025 | 124.8 | 124.4 | 124.4 | 125.4 | 124.4 | 355 |
| June 18, 2025 | 126.2 | 126.2 | 126.2 | 126.2 | 126.2 | 4 |
| June 17, 2025 | 125.2 | 125.4 | 125.4 | 127 | 125.2 | 33,401 |
| June 16, 2025 | 126 | 125.6 | 125.6 | 127.1 | 125.4 | 485 |
| June 13, 2025 | 125.4 | 123.4 | 123.4 | 125.4 | 123.4 | 615 |
| June 12, 2025 | 126.4 | 126.7 | 126.7 | 127.2 | 126.4 | 314 |