199.17
-1.82308(-0.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 197.6 | 199.17 | 199.17 | 199.17 | 197.4 | 212 |
| October 16, 2025 | 201 | 201 | 201 | 202.04 | 201 | 858 |
| October 15, 2025 | 198 | 199.16 | 199.16 | 200 | 196.8 | 1,823 |
| October 14, 2025 | 192.8 | 194.8 | 194.8 | 194.8 | 192.8 | 44 |
| October 13, 2025 | 191.5 | 191 | 191 | 191.74 | 191 | 128 |
| October 10, 2025 | 190.8 | 192 | 192 | 192.8 | 190.8 | 209 |
| October 08, 2025 | 188.6 | 189.5 | 189.5 | 189.5 | 188.6 | 152 |
| October 07, 2025 | 187 | 187.15 | 187.15 | 188.5 | 186.4 | 425 |
| October 06, 2025 | 185.69 | 189.6 | 189.6 | 189.6 | 185.69 | 321 |
| October 03, 2025 | 184.8 | 184 | 184 | 186.8 | 183 | 1,133 |
| October 02, 2025 | 185 | 184.45 | 184.45 | 185 | 184.45 | 700 |
| October 01, 2025 | 182.4 | 182.4 | 182.4 | 182.4 | 182.4 | 880 |
| September 30, 2025 | 179 | 179.8 | 179.8 | 179.8 | 178.6 | 2,097 |
| September 29, 2025 | 175.2 | 175.27 | 175.27 | 179 | 175.2 | 576 |
| September 26, 2025 | 176 | 175.96 | 175.96 | 176.8 | 175.96 | 705 |
| September 25, 2025 | 178.2 | 177 | 177 | 178.2 | 176.8 | 1,995 |
| September 24, 2025 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | 172 |
| September 23, 2025 | 175.8 | 179.6 | 179.6 | 179.6 | 175.8 | 177 |
| September 22, 2025 | 169.8 | 174.6 | 174.6 | 174.6 | 169.8 | 580 |
| September 19, 2025 | 170.8 | 172.45 | 172.45 | 172.45 | 170.8 | 359 |
| September 18, 2025 | 173.74 | 173.6 | 173.6 | 173.74 | 173.6 | 333 |
| September 17, 2025 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | 298 |
| September 16, 2025 | 176.73 | 175.4 | 175.4 | 176.73 | 175.4 | 320 |
| September 15, 2025 | 177.2 | 177.2 | 177.2 | 177.2 | 177.2 | 251 |
| September 12, 2025 | 175.85 | 177 | 177 | 177 | 175.85 | 168 |
| September 11, 2025 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | 130 |
| September 10, 2025 | 172.6 | 175.4 | 175.4 | 175.4 | 172.6 | 508 |
| September 09, 2025 | 174.6 | 175.21 | 175.21 | 177 | 174.6 | 676 |
| September 05, 2025 | 175 | 178.6 | 178.6 | 178.6 | 175 | 390 |
| September 04, 2025 | 174.8 | 176.15 | 176.15 | 177 | 174.8 | 249 |
| September 03, 2025 | 173 | 175.6 | 175.6 | 175.6 | 172.76 | 360 |
| September 02, 2025 | 172.2 | 173.67 | 173.67 | 175.6 | 172.2 | 947 |
| September 01, 2025 | 175.6 | 174.69 | 174.69 | 175.6 | 174.69 | 396 |
| August 27, 2025 | 175.4 | 175.4 | 175.4 | 175.4 | 175.4 | 10 |
| August 21, 2025 | 171.8 | 171.8 | 171.8 | 171.8 | 171.8 | 11 |
| 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 |