167.52
-2.97906(-1.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 183 | 176.93 | 176.93 | 185 | 169.5 | 1,490 |
| July 22, 2025 | 186 | 184.5 | 184.5 | 190.5 | 183 | 4,758 |
| July 21, 2025 | 203 | 204 | 204 | 205 | 186.5 | 3,291 |
| July 18, 2025 | 190.5 | 199 | 199 | 199.5 | 190.5 | 2,178 |
| July 17, 2025 | 183.5 | 184.5 | 184.5 | 188 | 182 | 929 |
| July 16, 2025 | 185 | 186 | 186 | 191.5 | 185 | 5,584 |
| July 15, 2025 | 183.5 | 183 | 183 | 185 | 181 | 3,931 |
| July 14, 2025 | 181.5 | 181.5 | 181.5 | 183 | 180.5 | 856 |
| July 11, 2025 | 178 | 181 | 181 | 183 | 178 | 707 |
| July 10, 2025 | 175.5 | 177.57 | 177.57 | 179 | 173 | 518 |
| July 09, 2025 | 177.5 | 175 | 175 | 181 | 174.5 | 1,014 |
| July 08, 2025 | 168 | 179.5 | 179.5 | 180 | 166.5 | 2,496 |
| July 07, 2025 | 167 | 167 | 167 | 169 | 165 | 1,269 |
| July 04, 2025 | 168 | 166 | 166 | 169 | 165 | 939 |
| July 03, 2025 | 167.5 | 166 | 166 | 169 | 166 | 3,236 |
| July 02, 2025 | 164 | 164.5 | 164.5 | 164.5 | 161 | 516 |
| July 01, 2025 | 160 | 161.5 | 161.5 | 169.5 | 158.25 | 1,437 |
| June 30, 2025 | 154 | 161.5 | 161.5 | 162.5 | 154 | 2,341 |
| June 27, 2025 | 154.5 | 154.5 | 154.5 | 157 | 152.25 | 2,467 |
| June 26, 2025 | 148 | 152 | 152 | 152.5 | 148 | 1,676 |
| June 25, 2025 | 145 | 148 | 148 | 148 | 144.5 | 3,221 |
| June 24, 2025 | 140 | 140 | 140 | 140 | 136 | 30,351 |
| June 23, 2025 | 140.5 | 138 | 138 | 141 | 136.5 | 1,236 |
| June 20, 2025 | 142.5 | 141.5 | 141.5 | 143.5 | 140 | 600 |
| June 19, 2025 | 143.5 | 141.5 | 141.5 | 143.5 | 138.5 | 1,092 |
| June 18, 2025 | 134 | 132 | 132 | 134 | 131.5 | 560 |
| June 17, 2025 | 134.5 | 133.5 | 133.5 | 135 | 133 | 25,999 |
| June 16, 2025 | 134.5 | 135.5 | 135.5 | 136.5 | 134 | 92 |
| June 13, 2025 | 132 | 134 | 134 | 135 | 132 | 2,004 |
| June 12, 2025 | 135 | 134 | 134 | 135 | 134 | 1,046 |