163.80
+0.29754(+0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 162.95 | 163.5 | 163.5 | 163.8 | 162.7 | 8,916 |
| September 04, 2025 | 162.7 | 162.96 | 162.96 | 164 | 162.5 | 11,514 |
| September 03, 2025 | 161.3 | 161.07 | 161.07 | 162 | 160.2 | 17,075 |
| September 02, 2025 | 162.85 | 161.4 | 161.4 | 163.48 | 161.39 | 11,289 |
| September 01, 2025 | 166.5 | 165.68 | 165.68 | 167.1 | 164 | 7,862 |
| August 29, 2025 | 167.1 | 166.6 | 166.6 | 168.05 | 165.8 | 3,950 |
| August 28, 2025 | 168.5 | 166.6 | 166.6 | 168.9 | 166.6 | 1,696 |
| August 27, 2025 | 169.3 | 168.2 | 168.2 | 169.3 | 168.2 | 1,103 |
| August 26, 2025 | 168.8 | 168.5 | 168.5 | 170.7 | 168.5 | 6,879 |
| August 22, 2025 | 170.4 | 171.4 | 171.4 | 172.85 | 170.2 | 1,762 |
| August 21, 2025 | 170.6 | 169.6 | 169.6 | 171.4 | 166.9 | 5,235 |
| August 20, 2025 | 180.6 | 179.9 | 179.9 | 181 | 179.54 | 1,891 |
| August 19, 2025 | 178.8 | 178.9 | 178.9 | 179.9 | 178.48 | 6,105 |
| August 18, 2025 | 180 | 178.6 | 178.6 | 181 | 178.2 | 1,108 |
| August 15, 2025 | 180.5 | 178.6 | 178.6 | 180.5 | 176.3 | 978 |
| August 14, 2025 | 182.75 | 181.2 | 181.2 | 183.1 | 180.6 | 1,904 |
| August 13, 2025 | 180.4 | 181.1 | 181.1 | 182.55 | 180.4 | 3,374 |
| August 12, 2025 | 180.5 | 180 | 180 | 182.2 | 180 | 921 |
| August 11, 2025 | 179.9 | 179.8 | 179.8 | 180.7 | 179.5 | 2,222 |
| August 08, 2025 | 179.8 | 181.8 | 181.8 | 182.8 | 179.8 | 2,080 |
| August 07, 2025 | 181 | 180.07 | 180.07 | 181.8 | 179.7 | 1,208 |
| August 06, 2025 | 182.6 | 181.4 | 181.4 | 182.6 | 180.5 | 1,761 |
| August 05, 2025 | 184.4 | 182.9 | 182.9 | 184.4 | 182.6 | 2,347 |
| August 04, 2025 | 181.3 | 184.2 | 184.2 | 184.2 | 179.3 | 2,941 |
| July 31, 2025 | 182.1 | 181.3 | 181.3 | 182.7 | 181.25 | 37,664 |
| July 30, 2025 | 181.2 | 181.6 | 181.6 | 182.1 | 181 | 680 |
| July 29, 2025 | 180.3 | 180.9 | 180.9 | 181.5 | 180.2 | 2,677 |
| July 28, 2025 | 181.8 | 180.4 | 180.4 | 181.8 | 180.4 | 1,552 |
| July 25, 2025 | 180.7 | 180.9 | 180.9 | 181.2 | 179.7 | 1,155 |
| July 24, 2025 | 177.4 | 180.3 | 180.3 | 180.5 | 176.9 | 1,237 |
| July 23, 2025 | 182.55 | 178.5 | 178.5 | 182.7 | 178.1 | 4,015 |
| July 22, 2025 | 182.1 | 183.5 | 183.5 | 183.6 | 182.1 | 1,098 |
| July 21, 2025 | 180.4 | 182.7 | 182.7 | 182.8 | 180 | 625 |
| July 18, 2025 | 180.8 | 180.1 | 180.1 | 180.8 | 180 | 2,389 |
| July 17, 2025 | 179.3 | 179.19 | 179.19 | 179.6 | 177.58 | 881 |
| July 16, 2025 | 179.2 | 178.5 | 178.5 | 180 | 177.8 | 1,231 |
| July 15, 2025 | 179.8 | 178 | 178 | 180.7 | 177 | 1,713 |
| July 14, 2025 | 177.6 | 179.3 | 179.3 | 179.3 | 177.6 | 1,164 |
| July 11, 2025 | 176.8 | 177.3 | 177.3 | 177.3 | 175.9 | 1,591 |
| July 10, 2025 | 176.2 | 176.9 | 176.9 | 177.5 | 175.75 | 2,522 |
| July 09, 2025 | 174.4 | 175.8 | 175.8 | 177.1 | 174.4 | 3,276 |
| July 08, 2025 | 174.1 | 174.2 | 174.2 | 175.1 | 173.85 | 1,116 |
| July 07, 2025 | 174.1 | 174.5 | 174.5 | 175.1 | 173.9 | 544 |
| July 04, 2025 | 173.1 | 174.3 | 174.3 | 174.9 | 172.4 | 972 |
| July 03, 2025 | 172.4 | 173.45 | 173.45 | 173.5 | 172.4 | 835 |
| July 02, 2025 | 175 | 172.4 | 172.4 | 175 | 172.4 | 1,657 |
| July 01, 2025 | 174.55 | 175.57 | 175.57 | 175.6 | 173.55 | 4,762 |
| June 30, 2025 | 173.7 | 173.3 | 173.3 | 175.55 | 173.2 | 5,521 |
| June 27, 2025 | 173.1 | 173.1 | 173.1 | 175.05 | 172.93 | 3,587 |
| June 26, 2025 | 172.6 | 172.8 | 172.8 | 174.2 | 172.5 | 2,956 |
| June 25, 2025 | 173.1 | 172.1 | 172.1 | 173.9 | 172.1 | 3,027 |
| June 24, 2025 | 176 | 173.25 | 173.25 | 176 | 173 | 2,040 |
| June 23, 2025 | 172.7 | 175.4 | 175.4 | 175.7 | 172.6 | 1,609 |
| June 20, 2025 | 172.9 | 172.8 | 172.8 | 173 | 171.4 | 3,196 |
| June 19, 2025 | 170.5 | 172.1 | 172.1 | 172.23 | 169.7 | 2,743 |
| June 18, 2025 | 171 | 171.29 | 171.29 | 172.51 | 170.7 | 9,671 |
| June 17, 2025 | 171.5 | 171.1 | 171.1 | 172.25 | 170.2 | 5,264 |
| June 16, 2025 | 172.4 | 172.9 | 172.9 | 173.6 | 172.2 | 4,603 |
| June 13, 2025 | 172 | 172.4 | 172.4 | 173.4 | 171.5 | 3,888 |
| June 12, 2025 | 172.5 | 172 | 172 | 173.3 | 171.18 | 918 |