157.22
-1.37931(-0.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 157.2 | 157.22 | 157.22 | 157.8 | 156.8 | 156 |
| October 16, 2025 | 157.2 | 158.6 | 158.6 | 158.6 | 157.2 | 353 |
| October 15, 2025 | 156.8 | 156.8 | 156.8 | 156.8 | 156.8 | 1 |
| October 14, 2025 | 156.2 | 157.6 | 157.6 | 157.6 | 156.2 | 3,615 |
| October 13, 2025 | 156.3 | 156.82 | 156.82 | 156.82 | 156.3 | 1,397 |
| October 10, 2025 | 155.8 | 157 | 157 | 157 | 155.8 | 171 |
| October 09, 2025 | 155.9 | 155.3 | 155.3 | 155.9 | 155.3 | 252 |
| October 08, 2025 | 157 | 156.8 | 156.8 | 157 | 156.03 | 1,453 |
| October 07, 2025 | 157 | 157.81 | 157.81 | 158.8 | 155.92 | 531 |
| October 06, 2025 | 157.8 | 157.6 | 157.6 | 158 | 156.6 | 245 |
| October 03, 2025 | 156 | 156.8 | 156.8 | 156.8 | 156 | 37 |
| October 02, 2025 | 156.4 | 155 | 155 | 156.4 | 154.4 | 1,399 |
| October 01, 2025 | 156.9 | 156.5 | 156.5 | 157.5 | 156 | 711 |
| September 30, 2025 | 155.8 | 156.8 | 156.8 | 157 | 155.8 | 159 |
| September 29, 2025 | 155.2 | 155.69 | 155.69 | 155.69 | 154.8 | 11,715 |
| September 26, 2025 | 155.6 | 155.16 | 155.16 | 155.6 | 155.16 | 102 |
| September 25, 2025 | 155.8 | 155 | 155 | 155.8 | 155 | 46 |
| September 24, 2025 | 156.01 | 155.8 | 155.8 | 156.2 | 155.79 | 265 |
| September 23, 2025 | 157.2 | 156.87 | 156.87 | 157.2 | 156.09 | 429 |
| September 22, 2025 | 155.8 | 156.3 | 156.3 | 156.6 | 155.8 | 2,086 |
| September 19, 2025 | 154.71 | 154.81 | 154.81 | 155.6 | 154 | 1,628 |
| September 18, 2025 | 154.8 | 154.63 | 154.63 | 154.8 | 154.5 | 368 |
| September 17, 2025 | 154 | 153.8 | 153.8 | 155 | 153.8 | 830 |
| September 16, 2025 | 153.5 | 153.8 | 153.8 | 154.6 | 153.1 | 9,744 |
| September 15, 2025 | 154.6 | 154.4 | 154.4 | 154.8 | 154.4 | 306 |
| September 12, 2025 | 154.6 | 154.86 | 154.86 | 155 | 154.6 | 431 |
| September 11, 2025 | 153.8 | 154.1 | 154.1 | 154.4 | 153.8 | 256 |
| September 10, 2025 | 153.9 | 153.36 | 153.36 | 153.9 | 152.9 | 728 |
| September 09, 2025 | 153.8 | 153.41 | 153.41 | 154.4 | 153.41 | 777 |
| September 08, 2025 | 153.6 | 153.21 | 153.21 | 153.8 | 152.99 | 287 |
| September 05, 2025 | 153.2 | 153.8 | 153.8 | 154.2 | 153.2 | 659 |
| September 04, 2025 | 154.3 | 153.68 | 153.68 | 154.3 | 153.68 | 373 |
| September 03, 2025 | 152.4 | 152.56 | 152.56 | 153.4 | 152.4 | 772 |
| September 02, 2025 | 153.4 | 152.43 | 152.43 | 153.4 | 151.8 | 589 |
| September 01, 2025 | 154.6 | 153.87 | 153.87 | 154.6 | 153.4 | 389 |
| August 29, 2025 | 155 | 154.6 | 154.6 | 155 | 154.6 | 72 |
| August 28, 2025 | 153.4 | 154 | 154 | 154 | 153 | 14 |
| August 27, 2025 | 154.6 | 154 | 154 | 154.6 | 153.8 | 142 |
| August 22, 2025 | 154.8 | 154.3 | 154.3 | 154.8 | 154.3 | 30 |
| August 21, 2025 | 154.8 | 154.6 | 154.6 | 154.8 | 154.6 | 529 |
| August 20, 2025 | 151.4 | 153.6 | 153.6 | 154 | 151.4 | 1,029 |
| August 19, 2025 | 151.2 | 152.4 | 152.4 | 152.4 | 151.2 | 14 |
| August 18, 2025 | 151.6 | 151.3 | 151.3 | 151.8 | 151.3 | 166 |
| August 15, 2025 | 152.2 | 151.4 | 151.4 | 152.2 | 151.4 | 7 |
| August 13, 2025 | 151.2 | 150.8 | 150.8 | 151.2 | 150.8 | 24 |
| August 12, 2025 | 151.4 | 151.4 | 151.4 | 151.4 | 151.4 | 37 |
| August 11, 2025 | 152.4 | 151.6 | 151.6 | 152.4 | 151.2 | 50 |
| August 08, 2025 | 151.8 | 152.2 | 152.2 | 152.2 | 151.8 | 11 |
| August 07, 2025 | 154.8 | 153 | 153 | 154.8 | 153 | 460 |
| August 06, 2025 | 153.6 | 153.6 | 153.6 | 153.6 | 152.8 | 9 |
| August 05, 2025 | 153.6 | 152.6 | 152.6 | 153.6 | 152.6 | 58 |
| August 04, 2025 | 150 | 152.8 | 152.8 | 153.8 | 150 | 51 |
| July 31, 2025 | 151.8 | 151.8 | 151.8 | 151.8 | 151.8 | 2 |
| July 30, 2025 | 152.1 | 151.6 | 151.6 | 152.1 | 151.3 | 103 |
| July 29, 2025 | 149.6 | 150.4 | 150.4 | 150.8 | 149.6 | 53 |
| July 28, 2025 | 149.4 | 149.8 | 149.8 | 149.8 | 148.8 | 173 |
| July 25, 2025 | 148.5 | 149 | 149 | 149 | 147.1 | 82 |
| July 24, 2025 | 147.2 | 148.2 | 148.2 | 148.2 | 147.2 | 56 |
| July 23, 2025 | 148.6 | 148.2 | 148.2 | 148.6 | 147.8 | 18 |
| July 22, 2025 | 146.4 | 148 | 148 | 148 | 146.2 | 334 |