173.00
-1.4(-0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 173 | 173 | 173 | 173 | 173 | 42 |
| August 15, 2025 | 174.2 | 174.4 | 174.4 | 174.4 | 174.2 | 255 |
| August 14, 2025 | 172.8 | 172.8 | 172.8 | 172.8 | 172.8 | 15 |
| August 12, 2025 | 174.8 | 173.4 | 173.4 | 174.8 | 173.4 | 80 |
| August 11, 2025 | 171 | 171 | 171 | 171 | 171 | 203 |
| August 07, 2025 | 171 | 171 | 171 | 171 | 171 | 60 |
| August 05, 2025 | 168 | 168 | 168 | 168 | 168 | 272 |
| August 04, 2025 | 165.5 | 164 | 164 | 165.5 | 164 | 182 |
| July 30, 2025 | 166.2 | 168.2 | 168.2 | 168.2 | 166.2 | 75 |
| July 29, 2025 | 166.2 | 167.6 | 167.6 | 167.6 | 166.2 | 601 |
| July 28, 2025 | 166.2 | 166.2 | 166.2 | 166.2 | 166.2 | 600 |
| July 25, 2025 | 166.6 | 167 | 167 | 167 | 166.6 | 1,430 |
| July 23, 2025 | 164 | 164 | 164 | 164 | 164 | 1 |
| July 22, 2025 | 163.6 | 163 | 163 | 163.6 | 163 | 210 |
| July 21, 2025 | 163 | 163 | 163 | 163 | 163 | 7 |
| July 18, 2025 | 165.2 | 164.6 | 164.6 | 165.2 | 164.6 | 135 |
| July 17, 2025 | 168.4 | 168.4 | 168.4 | 168.4 | 168.4 | 7 |
| July 16, 2025 | 164.4 | 164.4 | 164.4 | 164.4 | 164.4 | 6 |
| July 15, 2025 | 163.8 | 163.8 | 163.8 | 163.8 | 163.8 | 50 |
| July 14, 2025 | 162.6 | 164.6 | 164.6 | 164.6 | 162.6 | 71 |
| July 11, 2025 | 161.4 | 158.8 | 158.8 | 161.4 | 158.8 | 140 |
| July 10, 2025 | 161.8 | 161.8 | 161.8 | 161.8 | 161.8 | 10 |
| July 07, 2025 | 166.2 | 166.2 | 166.2 | 166.2 | 166.2 | 47 |
| July 03, 2025 | 168.6 | 168.6 | 168.6 | 168.6 | 168.6 | 100 |
| July 02, 2025 | 167.2 | 167.2 | 167.2 | 168.4 | 166.2 | 496 |
| July 01, 2025 | 170 | 169.01 | 161.51 | 170 | 169.01 | 1,671 |
| June 27, 2025 | 173.2 | 173.2 | 173.2 | 173.2 | 173.2 | 100 |
| June 25, 2025 | 179.2 | 179.2 | 179.2 | 179.2 | 179.2 | 100 |
| June 23, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 140 |
| June 10, 2025 | 177.8 | 177.8 | 177.8 | 177.8 | 177.8 | 202 |
| June 05, 2025 | 173.4 | 174.3 | 174.3 | 174.4 | 173.4 | 14 |
| June 04, 2025 | 171.7 | 171.7 | 171.7 | 171.7 | 171.7 | 10 |
| June 03, 2025 | 170.14 | 171.2 | 171.2 | 171.2 | 170.14 | 600 |
| June 02, 2025 | 171.2 | 170.7 | 170.7 | 171.2 | 170.2 | 570 |
| May 20, 2025 | 173.4 | 173.8 | 173.8 | 175.5 | 173.4 | 23 |
| May 16, 2025 | 172.2 | 173.6 | 173.6 | 173.6 | 172.2 | 735 |
| May 15, 2025 | 166.95 | 168.1 | 168.1 | 168.1 | 166.95 | 62 |
| May 14, 2025 | 167.8 | 167.8 | 167.8 | 167.8 | 167.8 | 3 |
| May 13, 2025 | 164.8 | 164.8 | 164.8 | 164.8 | 164.8 | 100 |
| May 12, 2025 | 165.6 | 167 | 167 | 167 | 165.6 | 512 |
| May 09, 2025 | 170 | 165.7 | 165.7 | 170 | 165.5 | 47 |
| May 07, 2025 | 177.6 | 172.8 | 172.8 | 177.6 | 172.8 | 12 |
| May 06, 2025 | 176.73 | 177 | 177 | 177 | 176.73 | 120 |
| May 02, 2025 | 178.6 | 178.6 | 178.6 | 178.6 | 178.6 | 26 |
| April 30, 2025 | 178 | 178 | 178 | 178 | 178 | 90 |
| April 23, 2025 | 179 | 179 | 179 | 179 | 179 | 1 |