90.80
-0.4(-0.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 92 | 91.2 | 91.2 | 92.35 | 91.15 | 2,272 |
| August 14, 2025 | 92.25 | 92.33 | 92.33 | 92.7 | 91.85 | 5,434 |
| August 13, 2025 | 92.25 | 92 | 92 | 92.73 | 91.95 | 504 |
| August 12, 2025 | 92.9 | 92.05 | 92.05 | 93.15 | 92.05 | 3,242 |
| August 11, 2025 | 92 | 92.8 | 92.8 | 93.18 | 92 | 1,431 |
| August 08, 2025 | 91.95 | 92.05 | 92.05 | 92.2 | 91.6 | 14,453 |
| August 07, 2025 | 91.5 | 92.03 | 92.03 | 92.4 | 91.5 | 2,980 |
| August 06, 2025 | 91.5 | 91.1 | 91.1 | 91.73 | 90.88 | 2,845 |
| August 05, 2025 | 91.65 | 91.34 | 91.34 | 91.8 | 91.08 | 7,539 |
| August 04, 2025 | 89 | 91.1 | 91.1 | 91.95 | 89 | 5,152 |
| July 31, 2025 | 90.85 | 91.92 | 91.92 | 92.6 | 90.85 | 25,190 |
| July 30, 2025 | 88.9 | 90.5 | 90.5 | 90.85 | 88.9 | 24,834 |
| July 29, 2025 | 88.65 | 89 | 89 | 90.19 | 88 | 8,720 |
| July 28, 2025 | 90.15 | 89.87 | 89.87 | 90.25 | 88.6 | 5,303 |
| July 25, 2025 | 92.98 | 90.5 | 90.5 | 93.05 | 90.5 | 7,223 |
| July 24, 2025 | 96.05 | 91 | 91 | 98 | 89.85 | 21,504 |
| July 23, 2025 | 103 | 102.59 | 102.59 | 103.3 | 101.8 | 1,520 |
| July 22, 2025 | 104 | 103.2 | 103.2 | 104.05 | 103 | 1,072 |
| July 21, 2025 | 104.2 | 104.2 | 104.2 | 104.7 | 103.8 | 1,410 |
| July 18, 2025 | 104.4 | 104 | 104 | 104.4 | 104 | 2,740 |
| July 17, 2025 | 103.9 | 103.7 | 103.7 | 104.2 | 103 | 4,758 |
| July 16, 2025 | 102.7 | 102.3 | 102.3 | 104.1 | 100.4 | 29,577 |
| July 15, 2025 | 103.1 | 102.3 | 102.3 | 103.3 | 102 | 2,197 |
| July 14, 2025 | 100.8 | 100.6 | 100.6 | 103.3 | 100.4 | 141,436 |
| July 11, 2025 | 101.4 | 101.1 | 101.1 | 101.6 | 100.9 | 496 |
| July 10, 2025 | 102.5 | 101.6 | 101.6 | 102.5 | 100.8 | 8,210 |
| July 09, 2025 | 101.8 | 102 | 102 | 102.3 | 101.5 | 9,271 |
| July 08, 2025 | 101.5 | 101.5 | 101.5 | 102.2 | 101.4 | 1,105 |
| July 07, 2025 | 99.8 | 101.3 | 101.3 | 101.3 | 99.3 | 1,720 |
| July 04, 2025 | 98.95 | 99.15 | 99.15 | 99.2 | 98.75 | 643 |
| July 03, 2025 | 99.5 | 99.3 | 99.3 | 99.5 | 98.75 | 617 |
| July 02, 2025 | 100 | 99.15 | 99.15 | 100 | 98.9 | 7,419 |
| July 01, 2025 | 99.75 | 99.4 | 99.4 | 100.1 | 99.05 | 967 |
| June 30, 2025 | 99.3 | 99.7 | 99.7 | 99.8 | 99 | 1,771 |
| June 27, 2025 | 99.35 | 99.35 | 99.35 | 100 | 99.05 | 2,735 |
| June 26, 2025 | 98.8 | 98.85 | 98.85 | 99.6 | 98.6 | 1,100 |
| June 25, 2025 | 98.8 | 98.9 | 98.9 | 99.1 | 98.35 | 1,258 |
| June 24, 2025 | 99 | 98.85 | 98.85 | 99.5 | 98.35 | 61,316 |
| June 23, 2025 | 98.45 | 98.15 | 98.15 | 98.65 | 97.4 | 1,048 |
| June 20, 2025 | 98.35 | 98.4 | 98.4 | 98.85 | 98.18 | 10,908 |
| June 19, 2025 | 98 | 98.1 | 98.1 | 98.35 | 97.68 | 1,204 |
| June 18, 2025 | 98.6 | 98.45 | 98.45 | 98.78 | 97.7 | 4,243 |
| June 17, 2025 | 98 | 98.55 | 98.55 | 98.57 | 96.85 | 3,287 |
| June 16, 2025 | 98.45 | 98.65 | 98.65 | 98.84 | 98.05 | 1,501 |
| June 13, 2025 | 97.3 | 97.45 | 97.45 | 98.3 | 97.1 | 19,172 |
| June 12, 2025 | 98.4 | 98.1 | 98.1 | 98.4 | 97.68 | 859 |
| June 11, 2025 | 99 | 98.2 | 98.2 | 99.5 | 98.2 | 1,660 |
| June 10, 2025 | 100.9 | 100.78 | 100.78 | 101.3 | 98.95 | 1,638 |
| June 06, 2025 | 101 | 100.7 | 100.7 | 101 | 100.5 | 14,818 |
| June 05, 2025 | 100.9 | 100.5 | 100.5 | 102.1 | 100.3 | 8,228 |
| June 04, 2025 | 101.5 | 101.2 | 101.2 | 101.6 | 101.1 | 4,360 |
| June 03, 2025 | 101.9 | 101.3 | 101.3 | 102.4 | 100.9 | 35,514 |
| June 02, 2025 | 101.2 | 101.6 | 101.6 | 101.7 | 100.65 | 21,246 |
| May 30, 2025 | 100.3 | 101.37 | 101.37 | 101.8 | 100.3 | 10,129 |
| May 28, 2025 | 102.6 | 100.5 | 100.5 | 102.9 | 100 | 1,670 |
| May 27, 2025 | 104 | 103.4 | 103.4 | 104.1 | 102.9 | 3,822 |
| May 26, 2025 | 103.4 | 103.95 | 103.95 | 104.4 | 103.4 | 1,517 |
| May 23, 2025 | 103.8 | 102.54 | 102.54 | 103.8 | 101.6 | 4,587 |
| May 22, 2025 | 103.2 | 102.85 | 102.85 | 103.7 | 102.6 | 1,297 |
| May 21, 2025 | 102.3 | 102.85 | 102.85 | 103.2 | 102 | 40,769 |