87.90
+0.4(+0.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 88.1 | 87.9 | 87.9 | 88.1 | 87.1 | 42,960 |
| August 15, 2025 | 87.6 | 87.5 | 87.5 | 88.1 | 87.45 | 1,888 |
| August 14, 2025 | 87.4 | 86.9 | 86.9 | 87.4 | 86.9 | 170 |
| August 13, 2025 | 88.3 | 87.9 | 87.9 | 88.6 | 87.9 | 3,808 |
| August 12, 2025 | 87.5 | 87.52 | 87.52 | 88.1 | 87.2 | 2,206 |
| August 11, 2025 | 88 | 87.3 | 87.3 | 88 | 86.6 | 1,020 |
| August 08, 2025 | 86.7 | 86.8 | 86.8 | 86.8 | 86 | 2,892 |
| August 07, 2025 | 84.7 | 87.2 | 87.2 | 87.6 | 84.7 | 4,832 |
| August 06, 2025 | 88.8 | 87.6 | 87.6 | 89 | 85.6 | 1,409 |
| August 05, 2025 | 89.4 | 88.5 | 88.5 | 89.8 | 88.2 | 5,696 |
| August 04, 2025 | 88.7 | 88.8 | 88.8 | 90 | 88 | 2,166 |
| July 31, 2025 | 94.4 | 91.5 | 91.5 | 94.4 | 91.5 | 1,268 |
| July 30, 2025 | 94.6 | 94.1 | 94.1 | 94.6 | 93.34 | 2,256 |
| July 29, 2025 | 95 | 94.4 | 94.4 | 95.5 | 94.4 | 2,442 |
| July 28, 2025 | 96.1 | 94.8 | 94.8 | 96.8 | 94.8 | 481 |
| July 25, 2025 | 94.8 | 95.55 | 95.55 | 96.9 | 94.8 | 3,926 |
| July 24, 2025 | 92.2 | 95.1 | 95.1 | 95.5 | 92.2 | 2,335 |
| July 23, 2025 | 89.9 | 90.8 | 90.8 | 92.1 | 89.6 | 10,903 |
| July 22, 2025 | 88.4 | 87.8 | 87.8 | 89 | 87.7 | 62,756 |
| July 21, 2025 | 89.2 | 88.4 | 88.4 | 89.3 | 88.4 | 807 |
| July 18, 2025 | 90.3 | 89.4 | 89.4 | 90.7 | 89.2 | 1,974 |
| July 17, 2025 | 90.7 | 89.9 | 89.9 | 90.7 | 89.1 | 12,337 |
| July 16, 2025 | 89.6 | 89.9 | 89.9 | 91.2 | 89.3 | 721 |
| July 15, 2025 | 89.7 | 89.2 | 89.2 | 90.5 | 88.9 | 1,937 |
| July 14, 2025 | 89.8 | 89 | 89 | 89.8 | 88.6 | 511 |
| July 11, 2025 | 89.6 | 90 | 90 | 90.5 | 89.4 | 562 |
| July 10, 2025 | 89.8 | 90 | 90 | 90.1 | 87.7 | 10,166 |
| July 09, 2025 | 89.6 | 89.5 | 89.5 | 90.4 | 89 | 769 |
| July 08, 2025 | 89.1 | 88.8 | 88.8 | 90.1 | 88.5 | 1,711 |
| July 07, 2025 | 90.5 | 89.4 | 89.4 | 90.7 | 89.2 | 6,759 |
| July 04, 2025 | 89.1 | 90.8 | 90.8 | 91 | 89.1 | 7,209 |
| July 03, 2025 | 90.3 | 90 | 90 | 90.9 | 90 | 1,181 |
| July 02, 2025 | 90 | 89.6 | 89.6 | 90 | 88.4 | 2,188 |
| July 01, 2025 | 89.1 | 89.7 | 89.7 | 89.9 | 88.8 | 3,422 |
| June 30, 2025 | 89.55 | 88.7 | 88.7 | 89.8 | 88.6 | 48,595 |
| June 27, 2025 | 89 | 89.2 | 89.2 | 89.7 | 88.8 | 2,339 |
| June 26, 2025 | 89.2 | 89.33 | 89.33 | 90.1 | 88.05 | 1,783 |
| June 25, 2025 | 94.1 | 92.9 | 92.9 | 94.85 | 91.1 | 79,060 |
| June 24, 2025 | 95.05 | 92.9 | 92.9 | 95.3 | 92.6 | 49,011 |
| June 23, 2025 | 94.4 | 93.79 | 93.79 | 94.4 | 93 | 230 |
| June 20, 2025 | 94.8 | 94.76 | 94.76 | 94.8 | 94.5 | 4,108 |
| June 19, 2025 | 93.2 | 94.39 | 94.39 | 94.39 | 92.8 | 649 |
| June 18, 2025 | 93.4 | 93.7 | 93.7 | 94.1 | 93.2 | 617 |
| June 17, 2025 | 93.1 | 93.43 | 93.43 | 93.8 | 93.1 | 1,026 |
| June 16, 2025 | 94 | 93.5 | 93.5 | 94.8 | 93.5 | 880 |
| June 13, 2025 | 95.75 | 94.4 | 94.4 | 96.15 | 94.2 | 1,140 |
| June 12, 2025 | 96.2 | 96.4 | 96.4 | 97.2 | 95.85 | 8,403 |
| June 11, 2025 | 98.25 | 96.7 | 96.7 | 98.4 | 96.4 | 9,817 |
| June 10, 2025 | 97 | 98.2 | 98.2 | 98.7 | 97 | 1,141 |
| June 06, 2025 | 95.8 | 96.7 | 96.7 | 97.4 | 95.6 | 2,547 |
| June 05, 2025 | 95.1 | 95.65 | 95.65 | 96.05 | 94.6 | 3,239 |
| June 04, 2025 | 93.3 | 94.8 | 94.8 | 95.1 | 92.2 | 4,348 |
| June 03, 2025 | 95.4 | 93.6 | 93.6 | 95.5 | 93.1 | 3,928 |
| June 02, 2025 | 97.2 | 95.4 | 95.4 | 97.2 | 95.2 | 2,139 |
| May 30, 2025 | 98.1 | 96.9 | 96.9 | 98.7 | 96.4 | 4,276 |
| May 28, 2025 | 98.6 | 97.3 | 97.3 | 98.6 | 97.3 | 1,154 |
| May 27, 2025 | 97.2 | 98.4 | 98.4 | 98.7 | 97.2 | 2,547 |
| May 26, 2025 | 95.9 | 97.2 | 97.2 | 97.3 | 95.9 | 573 |
| May 23, 2025 | 95.6 | 94.6 | 94.6 | 95.6 | 93.4 | 780 |
| May 22, 2025 | 95.5 | 95.1 | 95.1 | 95.75 | 94.9 | 1,746 |