155.10
-2.925(-1.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 154.8 | 155.1 | 155.1 | 155.1 | 154.79 | 542 |
| September 26, 2025 | 156.2 | 154.32 | 154.32 | 157.4 | 154 | 231 |
| September 25, 2025 | 157.56 | 158.03 | 158.03 | 159.34 | 157.51 | 412 |
| September 24, 2025 | 161.3 | 161 | 161 | 163.36 | 161 | 63 |
| September 23, 2025 | 165.2 | 165.6 | 165.6 | 165.8 | 164.7 | 271 |
| September 22, 2025 | 165.8 | 164 | 164 | 165.8 | 163.8 | 947 |
| September 19, 2025 | 165 | 165.2 | 165.2 | 166.2 | 165 | 618 |
| September 18, 2025 | 165 | 164.51 | 164.51 | 165.06 | 164.4 | 458 |
| September 17, 2025 | 164.6 | 164.15 | 164.15 | 164.6 | 163.42 | 615 |
| September 16, 2025 | 164.5 | 163.4 | 163.4 | 164.5 | 163.4 | 466 |
| September 15, 2025 | 164 | 163.2 | 163.2 | 164.5 | 162.93 | 671 |
| September 12, 2025 | 162.5 | 162.87 | 162.87 | 163.2 | 162.5 | 1,294 |
| September 11, 2025 | 161.47 | 160.96 | 160.96 | 161.47 | 160.96 | 184 |
| September 10, 2025 | 160.8 | 161.2 | 161.2 | 161.2 | 160.45 | 651 |
| September 09, 2025 | 161.5 | 161.24 | 161.24 | 161.5 | 159.6 | 621 |
| September 08, 2025 | 161.2 | 161.62 | 161.62 | 163 | 161.2 | 322 |
| September 05, 2025 | 162 | 162.6 | 162.6 | 163 | 162 | 10 |
| September 04, 2025 | 162.6 | 162 | 162 | 162.6 | 161 | 143 |
| September 03, 2025 | 165.6 | 162.35 | 162.35 | 165.6 | 162.35 | 417 |
| September 02, 2025 | 160.6 | 162.4 | 162.4 | 162.4 | 160.4 | 1,018 |
| September 01, 2025 | 157.2 | 161.2 | 161.2 | 161.2 | 157.2 | 721 |
| August 29, 2025 | 160.4 | 158.8 | 158.8 | 160.4 | 158.6 | 244 |
| August 28, 2025 | 157 | 158.3 | 158.3 | 158.3 | 157 | 685 |
| August 27, 2025 | 157.4 | 155.2 | 155.2 | 157.4 | 155.2 | 8 |
| August 26, 2025 | 154.1 | 156.8 | 156.8 | 156.8 | 153.8 | 169 |
| August 22, 2025 | 150.8 | 153.6 | 153.6 | 153.6 | 150.8 | 640 |
| August 21, 2025 | 150 | 150.8 | 150.8 | 151 | 149.3 | 59 |
| August 20, 2025 | 150.6 | 150.3 | 150.3 | 150.6 | 150.2 | 75 |
| August 19, 2025 | 149 | 151.5 | 151.5 | 151.5 | 149 | 10 |
| August 18, 2025 | 149.6 | 148.2 | 148.2 | 149.6 | 148.2 | 1,010 |
| August 15, 2025 | 149.8 | 150 | 150 | 150 | 148.8 | 207 |
| August 14, 2025 | 149.9 | 149.4 | 149.4 | 149.9 | 149.4 | 7 |
| August 13, 2025 | 150 | 149.6 | 149.6 | 150 | 149.2 | 54 |
| August 12, 2025 | 149.3 | 149.4 | 149.4 | 149.4 | 147.2 | 274 |
| August 11, 2025 | 151.7 | 148.2 | 148.2 | 151.7 | 148.1 | 63 |
| August 08, 2025 | 147.6 | 149.9 | 149.9 | 150.19 | 147.6 | 20 |
| August 07, 2025 | 146 | 147.4 | 147.4 | 147.4 | 146 | 9 |
| August 06, 2025 | 144 | 144.28 | 144.28 | 144.6 | 143.6 | 136 |
| August 05, 2025 | 143.85 | 143.7 | 143.7 | 143.97 | 143.4 | 23 |
| August 04, 2025 | 142 | 143.2 | 143.2 | 143.3 | 142 | 25 |
| July 31, 2025 | 149 | 146 | 146 | 149 | 146 | 129 |
| July 30, 2025 | 144.6 | 145.6 | 145.6 | 146 | 143 | 355 |
| July 29, 2025 | 153.4 | 154 | 154 | 155.4 | 153.4 | 288 |
| July 28, 2025 | 156.2 | 154.2 | 154.2 | 156.2 | 154.2 | 18 |
| July 25, 2025 | 154 | 155.8 | 155.8 | 155.8 | 154 | 18 |
| July 24, 2025 | 149.6 | 150.6 | 150.6 | 151.2 | 148.4 | 637 |
| July 23, 2025 | 147.7 | 150.4 | 150.4 | 150.6 | 147.7 | 27 |
| July 21, 2025 | 146.8 | 147 | 147 | 147 | 146.8 | 2 |
| July 18, 2025 | 146.6 | 146.6 | 146.6 | 146.6 | 146.6 | 10 |
| July 17, 2025 | 147.2 | 147.2 | 147.2 | 147.2 | 147.2 | 64 |
| July 16, 2025 | 147.4 | 147.4 | 147.4 | 147.4 | 147.4 | 91 |
| July 15, 2025 | 147.2 | 147.4 | 147.4 | 147.8 | 147 | 118 |
| July 14, 2025 | 145.2 | 144.8 | 144.8 | 145.5 | 144.8 | 208 |
| July 11, 2025 | 145.4 | 145.8 | 145.8 | 146.3 | 145.2 | 1,111 |
| July 10, 2025 | 144 | 146.4 | 146.4 | 146.4 | 143.7 | 387 |
| July 08, 2025 | 141 | 141 | 141 | 141 | 140.3 | 70 |
| July 07, 2025 | 139.2 | 139.7 | 139.7 | 139.7 | 139.2 | 4 |
| July 04, 2025 | 137.8 | 139.8 | 139.8 | 139.8 | 137.8 | 40 |
| July 03, 2025 | 141.2 | 141.2 | 141.2 | 141.2 | 141.2 | 560 |
| July 02, 2025 | 138.7 | 139.94 | 139.94 | 140.4 | 138.3 | 170 |