192.65
-4.35124(-2.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 193.5 | 192.65 | 192.65 | 194 | 190 | 1,418 |
| October 16, 2025 | 197.5 | 197 | 197 | 206 | 194 | 1,072 |
| October 15, 2025 | 193.25 | 192.82 | 192.82 | 195 | 184.01 | 1,329 |
| October 14, 2025 | 198 | 196.32 | 196.32 | 198 | 189.25 | 2,383 |
| October 13, 2025 | 202 | 196.03 | 196.03 | 202 | 195.51 | 2,319 |
| October 10, 2025 | 204 | 202.69 | 202.69 | 204 | 198 | 3,178 |
| October 09, 2025 | 203 | 205 | 205 | 205.79 | 203 | 1,105 |
| October 08, 2025 | 204 | 204.02 | 204.02 | 208 | 201 | 3,381 |
| October 07, 2025 | 188.75 | 196.15 | 196.15 | 206 | 188.75 | 2,953 |
| October 06, 2025 | 177 | 179.06 | 179.06 | 182 | 177 | 771 |
| October 03, 2025 | 180 | 182.99 | 182.99 | 184.5 | 178.75 | 656 |
| October 02, 2025 | 186.25 | 183.05 | 183.05 | 186.25 | 180 | 930 |
| October 01, 2025 | 185 | 185.15 | 185.15 | 189 | 182.5 | 1,756 |
| September 30, 2025 | 181.5 | 183.94 | 183.94 | 185.25 | 181 | 1,096 |
| September 29, 2025 | 186 | 185.64 | 185.64 | 186.5 | 181 | 9,759 |
| September 26, 2025 | 189.5 | 185 | 185 | 189.5 | 183 | 814 |
| September 25, 2025 | 186.5 | 189.19 | 189.19 | 190.5 | 186.5 | 1,100 |
| September 24, 2025 | 190.5 | 193.5 | 193.5 | 195 | 189.51 | 962 |
| September 23, 2025 | 195 | 191.57 | 191.57 | 197 | 190.5 | 1,482 |
| September 22, 2025 | 190.25 | 196.1 | 196.1 | 198.5 | 190 | 1,917 |
| September 19, 2025 | 188.75 | 189.45 | 189.45 | 191.5 | 188 | 1,769 |
| September 18, 2025 | 188 | 186.13 | 186.13 | 191.01 | 185 | 1,647 |
| September 17, 2025 | 186 | 183.52 | 183.52 | 188 | 180.5 | 410 |
| September 16, 2025 | 185 | 183.97 | 183.97 | 188 | 183.97 | 2,108 |
| September 15, 2025 | 182.5 | 181.89 | 181.89 | 184.5 | 181 | 498 |
| September 12, 2025 | 182.75 | 182 | 182 | 183.5 | 177 | 867 |
| September 11, 2025 | 177 | 182.62 | 182.62 | 186.19 | 176 | 5,692 |
| September 10, 2025 | 170.5 | 170.5 | 170.5 | 172.5 | 170.5 | 38,561 |
| September 09, 2025 | 170.5 | 170.02 | 170.02 | 171 | 168 | 623 |
| September 08, 2025 | 171.5 | 170.53 | 170.53 | 171.5 | 169.5 | 10,716 |
| September 05, 2025 | 168 | 167.5 | 167.5 | 170.5 | 163.5 | 8,161 |
| September 04, 2025 | 161 | 170.5 | 170.5 | 170.5 | 161 | 8,170 |
| September 03, 2025 | 177 | 173.13 | 173.13 | 177 | 171.5 | 1,143 |
| September 02, 2025 | 179 | 182.5 | 182.5 | 182.5 | 171.75 | 42,661 |
| September 01, 2025 | 183.5 | 181.35 | 181.35 | 185 | 178 | 1,656 |
| August 29, 2025 | 182 | 185 | 185 | 187 | 182 | 119 |
| August 28, 2025 | 181 | 182 | 182 | 183 | 176.5 | 212 |
| August 27, 2025 | 183.25 | 183 | 183 | 184.5 | 181 | 117 |
| August 26, 2025 | 184.5 | 188.5 | 188.5 | 189.5 | 184 | 381 |
| August 22, 2025 | 177 | 184.99 | 184.99 | 187 | 177 | 1,045 |
| August 21, 2025 | 187 | 178 | 178 | 187.5 | 177 | 414 |
| August 20, 2025 | 193.5 | 187 | 187 | 193.5 | 187 | 740 |
| August 19, 2025 | 203 | 194.25 | 194.25 | 203 | 194 | 539 |
| August 18, 2025 | 195 | 195.5 | 195.5 | 206 | 195 | 20,658 |
| August 15, 2025 | 196 | 191 | 191 | 196 | 191 | 275 |
| August 14, 2025 | 189 | 201 | 201 | 202 | 189 | 1,123 |
| August 13, 2025 | 188 | 191 | 191 | 195 | 188 | 802 |
| August 12, 2025 | 190 | 189.5 | 189.5 | 192.5 | 186.5 | 198 |
| August 11, 2025 | 199.5 | 194.25 | 194.25 | 199.5 | 189 | 1,768 |
| August 08, 2025 | 201 | 198 | 198 | 205 | 198 | 756 |
| August 07, 2025 | 196 | 200.13 | 200.13 | 204 | 194 | 1,426 |
| August 06, 2025 | 200 | 195.5 | 195.5 | 202 | 193.5 | 891 |
| August 05, 2025 | 199 | 200 | 200 | 207 | 198 | 3,198 |
| August 04, 2025 | 199 | 193 | 193 | 200 | 186 | 3,146 |
| July 31, 2025 | 196 | 199 | 199 | 203 | 196 | 382 |
| July 30, 2025 | 189 | 192.5 | 192.5 | 194 | 187 | 821 |
| July 29, 2025 | 183.5 | 189 | 189 | 190 | 183.5 | 1,403 |
| July 28, 2025 | 179.5 | 182 | 182 | 186 | 179 | 1,424 |
| July 25, 2025 | 181 | 180.9 | 180.9 | 182.25 | 178 | 16,429 |
| July 24, 2025 | 180 | 182.5 | 182.5 | 188.5 | 180 | 721 |