136.50
-0.7(-0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 135.4 | 137.2 | 137.2 | 137.24 | 135.4 | 65,116 |
| September 04, 2025 | 135.6 | 134.7 | 134.7 | 136 | 134.6 | 95,299 |
| September 03, 2025 | 133.3 | 133.7 | 133.7 | 135 | 133.15 | 32,372 |
| September 02, 2025 | 133.9 | 132.3 | 132.3 | 133.9 | 132.3 | 10,907 |
| September 01, 2025 | 133.5 | 134.11 | 134.11 | 134.6 | 133 | 5,390 |
| August 29, 2025 | 132.7 | 133.31 | 133.31 | 133.7 | 132.4 | 41,755 |
| August 28, 2025 | 134.2 | 132.8 | 132.8 | 134.3 | 132.25 | 603 |
| August 27, 2025 | 134 | 133.9 | 133.9 | 134.7 | 133.6 | 585 |
| August 26, 2025 | 133.1 | 134.2 | 134.2 | 134.6 | 133.1 | 1,805 |
| August 22, 2025 | 135.4 | 133.89 | 133.89 | 135.6 | 133.4 | 2,596 |
| August 21, 2025 | 135.45 | 134.6 | 134.6 | 136.6 | 134.6 | 8,813 |
| August 20, 2025 | 133.6 | 135.2 | 135.2 | 135.6 | 133.6 | 4,414 |
| August 19, 2025 | 137.5 | 133.62 | 133.62 | 137.5 | 132.9 | 4,301 |
| August 18, 2025 | 136.5 | 137.2 | 137.2 | 137.5 | 136.1 | 1,467 |
| August 15, 2025 | 137.15 | 136.13 | 136.13 | 137.15 | 135.7 | 2,627 |
| August 14, 2025 | 136.9 | 136.6 | 136.6 | 137.4 | 136.2 | 3,655 |
| August 13, 2025 | 137.35 | 136.77 | 136.77 | 138.1 | 136 | 3,697 |
| August 12, 2025 | 137.9 | 137 | 137 | 137.9 | 136.95 | 2,964 |
| August 11, 2025 | 137.1 | 137.21 | 137.21 | 138 | 136.8 | 974 |
| August 08, 2025 | 138.1 | 136.7 | 136.7 | 138.1 | 136.5 | 4,139 |
| August 07, 2025 | 138.6 | 137.6 | 137.6 | 139.3 | 137.2 | 1,397 |
| August 06, 2025 | 138.6 | 138.61 | 138.61 | 139.25 | 137.8 | 5,492 |
| August 05, 2025 | 139.5 | 139.1 | 139.1 | 140.1 | 139 | 982 |
| August 04, 2025 | 137.3 | 139.5 | 139.5 | 140 | 137.3 | 3,420 |
| July 31, 2025 | 137.7 | 138.25 | 138.25 | 138.4 | 137.7 | 8,190 |
| July 30, 2025 | 138.4 | 137.73 | 137.73 | 138.4 | 137.1 | 15,626 |
| July 29, 2025 | 136.4 | 138 | 138 | 138.3 | 136.4 | 8,232 |
| July 28, 2025 | 137.7 | 137.3 | 137.3 | 138.2 | 137 | 3,455 |
| July 25, 2025 | 139.5 | 137.8 | 137.8 | 139.5 | 137.2 | 2,824 |
| July 24, 2025 | 138.1 | 138.9 | 138.9 | 138.9 | 136.45 | 4,710 |
| July 23, 2025 | 141.5 | 139.4 | 139.4 | 141.6 | 139.4 | 1,026 |
| July 22, 2025 | 141.4 | 142.1 | 142.1 | 142.4 | 141.4 | 1,102 |
| July 21, 2025 | 141.3 | 142 | 142 | 142 | 141.1 | 1,014 |
| July 18, 2025 | 140.7 | 140.6 | 140.6 | 141 | 140.4 | 3,531 |
| July 17, 2025 | 139.75 | 141.1 | 141.1 | 141.1 | 139.75 | 10,544 |
| July 16, 2025 | 141 | 140.4 | 140.4 | 141.3 | 139.8 | 36,592 |
| July 15, 2025 | 141.3 | 141.2 | 141.2 | 141.8 | 140.9 | 4,734 |
| July 14, 2025 | 139.6 | 141.8 | 141.8 | 142 | 139.5 | 1,399 |
| July 11, 2025 | 139 | 139.19 | 139.19 | 140.1 | 138.5 | 2,233 |
| July 10, 2025 | 141.3 | 140.08 | 140.08 | 141.3 | 139.1 | 6,834 |
| July 09, 2025 | 141.7 | 140.9 | 140.9 | 142.4 | 140.7 | 8,865 |
| July 08, 2025 | 142.3 | 141.4 | 141.4 | 142.7 | 141.3 | 5,010 |
| July 07, 2025 | 143.8 | 143.4 | 143.4 | 144.6 | 143.4 | 772 |
| July 04, 2025 | 143.4 | 142.7 | 142.7 | 143.9 | 142.7 | 225 |
| July 03, 2025 | 144.1 | 143.65 | 143.65 | 144.1 | 143.2 | 4,514 |
| July 02, 2025 | 145.5 | 143.9 | 143.9 | 145.5 | 143.05 | 19,166 |
| July 01, 2025 | 146.6 | 147.6 | 147.6 | 147.6 | 145.3 | 3,875 |
| June 30, 2025 | 145.75 | 146.1 | 146.1 | 147.3 | 145.5 | 4,728 |
| June 27, 2025 | 145.9 | 145.23 | 145.23 | 146.2 | 145 | 2,778 |
| June 26, 2025 | 145 | 145.9 | 145.9 | 146.5 | 145 | 710 |
| June 25, 2025 | 146.9 | 146.4 | 146.4 | 147.1 | 145.1 | 6,981 |
| June 24, 2025 | 149.6 | 148.24 | 148.24 | 149.9 | 146.95 | 604 |
| June 23, 2025 | 147.7 | 148.57 | 148.57 | 149.6 | 147.1 | 1,055 |
| June 20, 2025 | 147.8 | 148.29 | 148.29 | 148.7 | 147.54 | 4,506 |
| June 19, 2025 | 147.2 | 147.47 | 147.47 | 147.9 | 146.9 | 1,477 |
| June 18, 2025 | 144.9 | 146.76 | 146.76 | 147.8 | 144.9 | 10,937 |
| June 17, 2025 | 144.3 | 145.2 | 145.2 | 145.8 | 143.8 | 9,674 |
| June 16, 2025 | 144.2 | 144.1 | 144.1 | 144.65 | 143.6 | 27,182 |
| June 13, 2025 | 144.6 | 144.3 | 144.3 | 145.1 | 143.8 | 1,017 |
| June 12, 2025 | 145.1 | 145.37 | 145.37 | 145.8 | 144.4 | 1,724 |