110.09
-1.21892(-1.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 110.37 | 110.09 | 110.09 | 110.37 | 110.09 | 43 |
| September 26, 2025 | 110.4 | 110.38 | 110.38 | 110.5 | 109.8 | 443 |
| September 25, 2025 | 112.4 | 111.31 | 111.31 | 112.4 | 111 | 974 |
| September 24, 2025 | 112 | 112.18 | 112.18 | 113 | 112 | 1,414 |
| September 23, 2025 | 112.8 | 111.67 | 111.67 | 112.8 | 111.6 | 1,194 |
| September 22, 2025 | 112.8 | 113.46 | 113.46 | 113.46 | 112.8 | 237 |
| September 19, 2025 | 115.8 | 115.6 | 115.6 | 116.5 | 115.59 | 5,212 |
| September 18, 2025 | 114.96 | 114.85 | 114.85 | 114.96 | 114.1 | 735 |
| September 17, 2025 | 113.2 | 113.46 | 113.46 | 114 | 113.2 | 1,063 |
| September 16, 2025 | 113.1 | 113.14 | 113.14 | 113.61 | 113 | 2,200 |
| September 15, 2025 | 113 | 113.21 | 113.21 | 113.8 | 112.96 | 2,275 |
| September 12, 2025 | 111.2 | 112.09 | 112.09 | 113.2 | 111.2 | 7,285 |
| September 11, 2025 | 109.8 | 109.66 | 109.66 | 110 | 109.09 | 5,827 |
| September 10, 2025 | 108 | 107.9 | 107.9 | 108 | 107.4 | 78 |
| September 09, 2025 | 108.2 | 107.93 | 107.93 | 108.2 | 107.93 | 287 |
| September 08, 2025 | 107.2 | 107 | 107 | 107.8 | 107 | 18 |
| September 05, 2025 | 104 | 103.6 | 103.6 | 104 | 103.6 | 73 |
| September 04, 2025 | 104.2 | 104.4 | 104.4 | 104.4 | 104.2 | 65 |
| September 03, 2025 | 103.3 | 103.28 | 103.28 | 103.4 | 102.6 | 745 |
| September 02, 2025 | 106 | 105 | 105 | 106 | 103 | 719 |
| September 01, 2025 | 106 | 106 | 106 | 106 | 106 | 231 |
| August 29, 2025 | 105.4 | 105.8 | 105.8 | 105.8 | 105.4 | 41 |
| August 28, 2025 | 107.2 | 106 | 106 | 107.2 | 105.6 | 2,188 |
| August 27, 2025 | 104.4 | 105.4 | 105.4 | 105.8 | 104.4 | 277 |
| August 26, 2025 | 104.4 | 104.4 | 104.4 | 104.4 | 104.4 | 6 |
| August 22, 2025 | 104.6 | 104.5 | 104.5 | 104.6 | 104.5 | 64 |
| August 21, 2025 | 104 | 104.9 | 104.9 | 105 | 104 | 138 |
| August 20, 2025 | 102.4 | 102.4 | 102.4 | 102.4 | 102.4 | 17 |
| August 19, 2025 | 103.5 | 102 | 102 | 103.5 | 102 | 504 |
| August 18, 2025 | 106.8 | 105.7 | 105.7 | 106.8 | 105.7 | 11 |
| August 15, 2025 | 106.4 | 106.4 | 106.4 | 106.4 | 106.4 | 4 |
| August 14, 2025 | 105.8 | 105.4 | 105.4 | 105.8 | 105.2 | 91 |
| August 13, 2025 | 106.2 | 106.2 | 106.2 | 106.2 | 106.2 | 21 |
| August 12, 2025 | 107 | 106.6 | 106.6 | 107 | 106.6 | 4 |
| August 11, 2025 | 105.4 | 105.4 | 105.4 | 105.4 | 105.4 | 4 |
| August 08, 2025 | 106 | 105.3 | 105.3 | 106 | 105.2 | 671 |
| August 07, 2025 | 107.4 | 107.4 | 107.4 | 107.4 | 107.4 | 34 |
| August 06, 2025 | 110.6 | 110.6 | 110.6 | 110.6 | 110.6 | 25 |
| August 05, 2025 | 110.2 | 110.2 | 110.2 | 110.2 | 110.2 | 2 |
| August 04, 2025 | 108.2 | 108.84 | 108.84 | 109 | 108.2 | 347 |
| July 31, 2025 | 107.9 | 108.2 | 108.2 | 108.2 | 107.9 | 49 |
| July 30, 2025 | 108.2 | 107.86 | 107.86 | 108.2 | 107.6 | 278 |
| July 29, 2025 | 108.8 | 108.8 | 108.8 | 109 | 108.6 | 106 |
| July 28, 2025 | 108.8 | 108.2 | 108.2 | 109 | 108.2 | 77 |
| July 25, 2025 | 109 | 109.4 | 109.4 | 109.4 | 109 | 36,001 |
| July 24, 2025 | 109.6 | 109.4 | 109.4 | 109.6 | 109.4 | 560 |
| July 23, 2025 | 110.2 | 110.2 | 110.2 | 110.2 | 110.2 | 27 |
| July 22, 2025 | 112 | 111.8 | 111.8 | 112 | 111.8 | 14 |
| July 21, 2025 | 111.2 | 110.8 | 110.8 | 111.4 | 110.8 | 53 |
| July 18, 2025 | 110.2 | 110.2 | 110.2 | 110.2 | 110.2 | 1 |
| July 17, 2025 | 110.2 | 110.2 | 110.2 | 110.2 | 110.2 | 95 |
| July 16, 2025 | 108.6 | 108.8 | 108.8 | 108.8 | 108.6 | 135 |
| July 15, 2025 | 108.8 | 108.2 | 108.2 | 108.8 | 107.8 | 64 |
| July 14, 2025 | 109.4 | 109.6 | 109.6 | 109.6 | 109.2 | 164 |
| July 11, 2025 | 108.2 | 108.6 | 108.6 | 108.6 | 108.2 | 32 |
| July 10, 2025 | 107.7 | 108.2 | 108.2 | 108.2 | 107.4 | 1,944 |
| July 09, 2025 | 108 | 108.2 | 108.2 | 108.8 | 108 | 154 |
| July 08, 2025 | 107.2 | 107 | 107 | 107.2 | 107 | 118 |
| July 07, 2025 | 106.9 | 107.4 | 107.4 | 107.4 | 106.9 | 134 |
| July 04, 2025 | 106.8 | 106.6 | 106.6 | 106.8 | 106.6 | 20 |