127.17
+0.76667(+0.61%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 126.8 | 127.17 | 127.17 | 127.8 | 126.6 | 1,599 |
| September 26, 2025 | 127.2 | 126.4 | 126.4 | 127.2 | 126.4 | 22 |
| September 25, 2025 | 126.5 | 127.2 | 127.2 | 127.2 | 126.5 | 686 |
| September 24, 2025 | 126.2 | 126.6 | 126.6 | 127 | 126.2 | 2,020 |
| September 23, 2025 | 126.99 | 126.29 | 126.29 | 127.03 | 126.29 | 437 |
| September 22, 2025 | 126.8 | 127.06 | 127.06 | 127.4 | 126.8 | 235 |
| September 19, 2025 | 127.2 | 126.6 | 126.6 | 127.81 | 126.6 | 3,871 |
| September 18, 2025 | 126.9 | 126.6 | 126.6 | 126.9 | 126 | 2,580 |
| September 17, 2025 | 128.59 | 128.3 | 128.3 | 128.6 | 127.09 | 3,550 |
| September 16, 2025 | 129 | 128.64 | 128.64 | 129.2 | 128.2 | 1,293 |
| September 15, 2025 | 130 | 130.6 | 130.6 | 131.4 | 130 | 644 |
| September 12, 2025 | 129.8 | 130 | 130 | 130.61 | 129.8 | 793 |
| September 11, 2025 | 129.4 | 130.63 | 130.63 | 130.7 | 129.4 | 3,946 |
| September 10, 2025 | 129.2 | 129.85 | 129.85 | 130 | 129.2 | 1,681 |
| September 09, 2025 | 128.4 | 128.88 | 128.88 | 129.4 | 128.2 | 21,956 |
| September 08, 2025 | 128.4 | 128.12 | 128.12 | 128.8 | 127.8 | 1,577 |
| September 05, 2025 | 128.8 | 129.4 | 129.4 | 129.8 | 128.4 | 1,715 |
| September 04, 2025 | 130.8 | 126.68 | 126.68 | 130.8 | 125.4 | 12,408 |
| September 03, 2025 | 133.4 | 133.2 | 133.2 | 134 | 133.06 | 350 |
| September 02, 2025 | 131.4 | 131.64 | 131.64 | 132.6 | 131.2 | 11,258 |
| September 01, 2025 | 131.6 | 131.75 | 131.75 | 131.8 | 131.4 | 1,172 |
| August 29, 2025 | 132.2 | 132.2 | 132.2 | 132.4 | 131.2 | 365 |
| August 28, 2025 | 132.8 | 131.8 | 131.8 | 132.8 | 131.4 | 45 |
| August 27, 2025 | 132.4 | 132.4 | 132.4 | 132.4 | 131.8 | 848 |
| August 26, 2025 | 131.8 | 132.8 | 132.8 | 133 | 131.8 | 204 |
| August 22, 2025 | 132.6 | 132.6 | 132.6 | 132.8 | 132.4 | 52 |
| August 21, 2025 | 130.6 | 131.6 | 131.6 | 132.4 | 130 | 642 |
| August 20, 2025 | 131.2 | 130.6 | 130.6 | 131.2 | 130 | 53 |
| August 19, 2025 | 131.4 | 130.6 | 130.6 | 131.5 | 130.6 | 226 |
| August 18, 2025 | 131.4 | 131.2 | 131.2 | 132.2 | 131 | 421 |
| August 15, 2025 | 132.8 | 131.4 | 131.4 | 132.8 | 130.8 | 109 |
| August 14, 2025 | 133.4 | 132 | 132 | 133.4 | 132 | 411 |
| August 13, 2025 | 132 | 132.2 | 132.2 | 132.4 | 131.6 | 105 |
| August 12, 2025 | 132.4 | 132 | 132 | 132.8 | 132 | 29 |
| August 11, 2025 | 131.8 | 131.4 | 131.4 | 131.8 | 131.4 | 260 |
| August 08, 2025 | 131.5 | 130.4 | 130.4 | 131.5 | 130.4 | 798 |
| August 07, 2025 | 132 | 131.8 | 131.8 | 133.2 | 131.4 | 1,732 |
| August 06, 2025 | 129.6 | 131.57 | 131.57 | 131.6 | 129.6 | 552 |
| August 05, 2025 | 129.4 | 128.6 | 128.6 | 129.6 | 128.6 | 217 |
| August 04, 2025 | 127.8 | 129.6 | 129.6 | 129.6 | 127.8 | 1,511 |
| July 31, 2025 | 126.3 | 128.2 | 128.2 | 128.4 | 126.3 | 2,832 |
| July 30, 2025 | 125 | 126.2 | 126.2 | 126.4 | 125 | 350 |
| July 29, 2025 | 125.6 | 125.4 | 125.4 | 125.7 | 125.2 | 282 |
| July 28, 2025 | 127 | 125.6 | 125.6 | 127 | 125.6 | 85 |
| July 25, 2025 | 130.5 | 129.4 | 129.4 | 131.2 | 129.4 | 1,203 |
| July 24, 2025 | 129.5 | 128.8 | 128.8 | 129.5 | 128 | 2,848 |
| July 23, 2025 | 130.8 | 129.4 | 129.4 | 131 | 129.4 | 2,363 |
| July 22, 2025 | 130.8 | 130.4 | 130.4 | 131 | 130.4 | 495 |
| July 21, 2025 | 130.6 | 130.7 | 130.7 | 130.7 | 130.2 | 82 |
| July 18, 2025 | 130.8 | 131 | 131 | 131 | 130.6 | 656 |
| July 17, 2025 | 130.4 | 130.4 | 130.4 | 130.8 | 130.2 | 999 |
| July 16, 2025 | 130.8 | 130 | 130 | 131.4 | 130 | 1,907 |
| July 15, 2025 | 131.6 | 131.2 | 131.2 | 131.8 | 131 | 2,774 |
| July 14, 2025 | 128.9 | 131 | 131 | 131.4 | 128.9 | 5,053 |
| July 11, 2025 | 129.4 | 129 | 129 | 129.4 | 128.8 | 707 |
| July 10, 2025 | 128.8 | 129 | 129 | 129 | 128 | 1,927 |
| July 09, 2025 | 126.1 | 127.6 | 127.6 | 127.8 | 126.1 | 1,579 |
| July 08, 2025 | 124 | 124.6 | 124.6 | 124.8 | 124 | 439 |
| July 07, 2025 | 123.6 | 124 | 124 | 124.2 | 123.6 | 102 |
| July 04, 2025 | 122.8 | 122.8 | 122.8 | 122.8 | 122.8 | 2 |