184.80
+0.7816(+0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 184 | 184.02 | 184.02 | 185.2 | 183.2 | 749 |
| September 04, 2025 | 184.4 | 184.03 | 184.03 | 184.7 | 184 | 4,891 |
| September 03, 2025 | 181.4 | 181.2 | 181.2 | 182.6 | 181 | 4,982 |
| September 02, 2025 | 180 | 180.42 | 180.42 | 181 | 180 | 3,686 |
| September 01, 2025 | 182.4 | 181.6 | 181.6 | 182.4 | 181.6 | 2,961 |
| August 29, 2025 | 180.8 | 181.2 | 181.2 | 182.2 | 180.8 | 382 |
| August 28, 2025 | 181.2 | 180.8 | 180.8 | 181.2 | 180.6 | 154 |
| August 27, 2025 | 181.8 | 181.6 | 181.6 | 182.2 | 181.6 | 554 |
| August 26, 2025 | 180.2 | 182.2 | 182.2 | 182.8 | 179.4 | 4,234 |
| August 22, 2025 | 183.2 | 184 | 184 | 184 | 181.4 | 45,978 |
| August 21, 2025 | 184.6 | 184.6 | 184.6 | 184.8 | 184 | 462 |
| August 20, 2025 | 184.4 | 183.6 | 183.6 | 184.4 | 183.2 | 480 |
| August 19, 2025 | 182.8 | 182 | 182 | 182.8 | 181.6 | 1,633 |
| August 18, 2025 | 184 | 182.6 | 182.6 | 184 | 182.4 | 410 |
| August 15, 2025 | 183.2 | 184.2 | 184.2 | 184.2 | 182.2 | 18,338 |
| August 14, 2025 | 184.8 | 183.6 | 183.6 | 185.1 | 183 | 114 |
| August 13, 2025 | 184.6 | 183.6 | 183.6 | 184.6 | 183.2 | 648 |
| August 12, 2025 | 184.6 | 184.71 | 184.71 | 185.4 | 183.4 | 1,578 |
| August 11, 2025 | 183.8 | 184.8 | 184.8 | 184.8 | 183.8 | 52 |
| August 08, 2025 | 185.2 | 183.3 | 183.3 | 185.2 | 183.2 | 45 |
| August 07, 2025 | 188 | 186 | 186 | 188.4 | 185.6 | 406 |
| August 06, 2025 | 187.6 | 187.65 | 187.65 | 187.65 | 186.4 | 135 |
| August 05, 2025 | 186.6 | 187.2 | 187.2 | 187.6 | 185.8 | 180 |
| August 04, 2025 | 184.4 | 183.8 | 183.8 | 186.8 | 183.8 | 29,061 |
| July 31, 2025 | 185 | 185.1 | 185.1 | 185.2 | 184 | 7,371 |
| July 30, 2025 | 184.8 | 184 | 184 | 185 | 183.6 | 2,263 |
| July 29, 2025 | 183.4 | 184.75 | 184.75 | 184.8 | 183.4 | 320 |
| July 28, 2025 | 183.8 | 183.63 | 183.63 | 184 | 183.2 | 530 |
| July 25, 2025 | 183.3 | 183.6 | 183.6 | 183.6 | 183 | 199 |
| July 24, 2025 | 181.3 | 182.8 | 182.8 | 183.6 | 181.3 | 15,027 |
| July 23, 2025 | 183.8 | 183.85 | 183.85 | 186.6 | 183.2 | 9,266 |
| July 22, 2025 | 185 | 186.6 | 186.6 | 186.8 | 185 | 649 |
| July 21, 2025 | 183.8 | 185.6 | 185.6 | 185.6 | 183.8 | 506 |
| July 18, 2025 | 183.3 | 184 | 184 | 184 | 183.2 | 1,586 |
| July 17, 2025 | 184 | 184 | 184 | 184.7 | 183.6 | 1,758 |
| July 16, 2025 | 184.6 | 184.4 | 184.4 | 185 | 183.4 | 2,048 |
| July 15, 2025 | 184.4 | 185.2 | 185.2 | 185.2 | 184.2 | 846 |
| July 14, 2025 | 185 | 185.6 | 185.6 | 185.8 | 184.4 | 655 |
| July 11, 2025 | 182.4 | 183.8 | 183.8 | 183.8 | 181.8 | 1,170 |
| July 10, 2025 | 183.4 | 183.8 | 183.8 | 184.6 | 182.8 | 42,450 |
| July 09, 2025 | 183.8 | 184.2 | 184.2 | 184.4 | 183.6 | 2,723 |
| July 08, 2025 | 183 | 183 | 183 | 183.8 | 182.8 | 409 |
| July 07, 2025 | 184.8 | 184 | 184 | 184.8 | 183.4 | 522 |
| July 04, 2025 | 183.6 | 183.8 | 183.8 | 183.8 | 182.6 | 502 |
| July 03, 2025 | 184.6 | 184.6 | 184.6 | 184.6 | 183.9 | 44,521 |
| July 02, 2025 | 185.6 | 184.4 | 184.4 | 185.6 | 183.8 | 976 |
| July 01, 2025 | 187 | 185.6 | 185.6 | 187 | 185.2 | 726 |
| June 30, 2025 | 186.2 | 186.2 | 186.2 | 187.6 | 185.3 | 1,831 |
| June 27, 2025 | 185.6 | 185.8 | 185.8 | 186 | 185.4 | 461 |
| June 26, 2025 | 186.6 | 187 | 187 | 187.4 | 186.4 | 956 |
| June 25, 2025 | 187.7 | 186.2 | 186.2 | 187.7 | 186 | 896 |
| June 24, 2025 | 191.8 | 191.8 | 191.8 | 191.8 | 187.2 | 40,428 |
| June 23, 2025 | 190.1 | 190.8 | 190.8 | 191 | 188.8 | 4,118 |
| June 20, 2025 | 189.4 | 190.62 | 190.62 | 191 | 189.4 | 2,662 |
| June 19, 2025 | 188 | 188.8 | 188.8 | 189.1 | 188 | 460 |
| June 18, 2025 | 187 | 188.8 | 188.8 | 189 | 186.4 | 3,470 |
| June 17, 2025 | 185.9 | 186.4 | 186.4 | 187.8 | 184.4 | 2,289 |
| June 16, 2025 | 184.6 | 185 | 185 | 185.6 | 184.4 | 860 |
| June 13, 2025 | 186.6 | 185.4 | 185.4 | 186.6 | 184.8 | 679 |
| June 12, 2025 | 186 | 187 | 187 | 187 | 185.6 | 101 |
