159.00
+0.5(+0.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 158 | 159 | 159 | 159 | 158 | 231 |
| August 15, 2025 | 158.5 | 158.5 | 158.5 | 158.5 | 158.5 | 200 |
| August 14, 2025 | 157.5 | 160 | 160 | 160 | 157.5 | 1 |
| August 13, 2025 | 161 | 159.5 | 159.5 | 161 | 159.5 | 8 |
| August 12, 2025 | 160 | 159.5 | 159.5 | 160 | 159.5 | 148 |
| August 11, 2025 | 160 | 161 | 161 | 161 | 160 | 71 |
| August 08, 2025 | 157 | 157 | 157 | 157 | 157 | 49 |
| August 07, 2025 | 156 | 156 | 156 | 156 | 156 | 80 |
| August 06, 2025 | 155.5 | 155.5 | 155.5 | 157.5 | 155.5 | 200 |
| August 05, 2025 | 157 | 156 | 156 | 157 | 154 | 108 |
| August 04, 2025 | 155 | 158 | 158 | 158 | 153.5 | 186 |
| July 31, 2025 | 155 | 154 | 154 | 155 | 154 | 140 |
| July 30, 2025 | 157.5 | 156.5 | 156.5 | 157.5 | 155.5 | 0 |
| July 29, 2025 | 155 | 156 | 156 | 157.5 | 155 | 130 |
| July 28, 2025 | 156 | 156 | 156 | 156 | 154 | 113 |
| July 25, 2025 | 155 | 156 | 156 | 156 | 155 | 108 |
| July 24, 2025 | 155.5 | 155.5 | 155.5 | 156.5 | 155.5 | 5 |
| July 23, 2025 | 158 | 154.5 | 154.5 | 158 | 154.5 | 654 |
| July 22, 2025 | 157.5 | 158 | 158 | 158 | 157.5 | 443 |
| July 21, 2025 | 158.5 | 159 | 159 | 159.5 | 158.5 | 232 |
| July 18, 2025 | 156 | 158 | 158 | 158 | 155.5 | 63 |
| July 16, 2025 | 158.5 | 158.5 | 158.5 | 158.5 | 158.5 | 0 |
| July 15, 2025 | 161.5 | 161.5 | 161.5 | 161.5 | 160.5 | 678 |
| July 14, 2025 | 157.5 | 158.5 | 158.5 | 158.5 | 157.5 | 53 |
| July 11, 2025 | 156 | 159 | 159 | 159 | 156 | 173 |
| July 10, 2025 | 156.5 | 156.5 | 156.5 | 156.5 | 156.5 | 90 |
| July 09, 2025 | 154 | 153.5 | 153.5 | 154 | 153.5 | 1 |
| July 08, 2025 | 151 | 152 | 152 | 152 | 151 | 141 |
| July 07, 2025 | 151.5 | 151 | 151 | 151.5 | 151 | 1 |
| July 04, 2025 | 149.5 | 149.5 | 149.5 | 150.5 | 149.5 | 3 |
| July 03, 2025 | 152 | 151 | 151 | 152 | 150 | 26 |
| July 02, 2025 | 153 | 153 | 153 | 153 | 153 | 24 |
| July 01, 2025 | 153 | 153 | 153 | 153 | 153 | 62 |
| June 30, 2025 | 151 | 152 | 152 | 152 | 150 | 100 |
| June 26, 2025 | 149.5 | 149.5 | 149.5 | 150.5 | 149.5 | 540 |
| June 25, 2025 | 149.5 | 149.5 | 149.5 | 149.5 | 149.5 | 453 |
| June 24, 2025 | 150 | 149.5 | 149.5 | 151 | 149.5 | 367 |
| June 23, 2025 | 150.5 | 149 | 149 | 150.5 | 149 | 253 |
| June 20, 2025 | 149 | 149 | 149 | 149 | 149 | 140 |
| June 19, 2025 | 150.5 | 150.5 | 150.5 | 151 | 149.5 | 152 |
| June 18, 2025 | 151 | 151 | 151 | 151 | 151 | 161 |
| June 17, 2025 | 152 | 152 | 152 | 152 | 151 | 171 |
| June 16, 2025 | 152 | 152 | 152 | 152 | 152 | 171 |
| June 13, 2025 | 154 | 152.5 | 152.5 | 154 | 152.5 | 247 |
| June 12, 2025 | 151.5 | 152.5 | 152.5 | 155 | 150.5 | 323 |
| June 11, 2025 | 153 | 152 | 152 | 153 | 151.5 | 66 |
| June 10, 2025 | 152.5 | 153 | 153 | 153.5 | 152.5 | 147 |
| June 06, 2025 | 154 | 154 | 154 | 154 | 154 | 98 |
| June 05, 2025 | 154.5 | 154 | 154 | 155 | 154 | 163 |
| June 04, 2025 | 156 | 154.5 | 154.5 | 156.5 | 154.5 | 191 |
| June 03, 2025 | 156 | 157 | 157 | 157 | 156 | 4 |
| June 02, 2025 | 154 | 156 | 156 | 156 | 154 | 130 |
| May 30, 2025 | 156 | 153 | 153 | 156 | 153 | 264 |
| May 28, 2025 | 155 | 154 | 154 | 155 | 154 | 77 |
| May 27, 2025 | 155 | 154.5 | 154.5 | 155 | 154 | 72 |
| May 26, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 0 |
| May 22, 2025 | 153.5 | 152.5 | 149.1 | 153.5 | 152.5 | 52 |
| May 21, 2025 | 150.5 | 150.5 | 150.5 | 150.5 | 150.5 | 21 |
| May 20, 2025 | 152 | 152 | 152 | 152 | 152 | 3 |
| May 19, 2025 | 152 | 152 | 152 | 152 | 151 | 70 |