153.21
-0.58992(-0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2025 | 146.2 | 145.5 | 145.5 | 146.2 | 145.1 | 75 |
| July 18, 2025 | 144 | 144.8 | 144.8 | 144.8 | 144 | 1,027 |
| July 17, 2025 | 144.8 | 144.8 | 144.8 | 144.8 | 144.8 | 6 |
| July 16, 2025 | 143.6 | 143 | 143 | 143.6 | 143 | 30 |
| July 15, 2025 | 144 | 143.6 | 143.6 | 144.8 | 143.6 | 942 |
| July 11, 2025 | 140.2 | 140.82 | 140.82 | 141 | 140.2 | 240 |
| July 10, 2025 | 140 | 140.8 | 140.8 | 140.8 | 139.4 | 40 |
| July 09, 2025 | 138.6 | 139.5 | 139.5 | 140.5 | 138.6 | 26 |
| July 08, 2025 | 139 | 139.2 | 139.2 | 139.2 | 138.4 | 574 |
| July 07, 2025 | 139.6 | 139.2 | 139.2 | 139.6 | 139.2 | 6 |
| July 03, 2025 | 142.6 | 140.6 | 140.6 | 142.6 | 140.6 | 54 |
| July 02, 2025 | 141 | 141.2 | 141.2 | 141.2 | 141 | 292 |
| July 01, 2025 | 142 | 141.6 | 141.6 | 142 | 141.6 | 224 |
| June 30, 2025 | 139 | 141.8 | 141.8 | 143 | 139 | 157 |
| June 27, 2025 | 138 | 138 | 138 | 138 | 138 | 0 |
| June 26, 2025 | 139.3 | 139.1 | 139.1 | 139.82 | 139.1 | 28 |
| June 25, 2025 | 139.6 | 139.6 | 139.6 | 139.6 | 139.6 | 24 |
| June 24, 2025 | 141 | 140.6 | 140.6 | 141 | 140.2 | 20 |
| June 23, 2025 | 141 | 140 | 140 | 141 | 140 | 23 |
| June 20, 2025 | 140 | 141.2 | 141.2 | 141.2 | 139.8 | 80 |
| June 19, 2025 | 139 | 139.4 | 139.4 | 139.4 | 137.6 | 658 |
| June 18, 2025 | 138.4 | 138.4 | 138.4 | 138.4 | 138.4 | 712 |
| June 17, 2025 | 136 | 136.7 | 136.7 | 137.3 | 136 | 10 |
| June 16, 2025 | 136.1 | 136.1 | 136.1 | 136.1 | 136.1 | 6 |
| June 11, 2025 | 137.6 | 137.6 | 137.6 | 137.6 | 137.6 | 7 |
| June 10, 2025 | 137 | 136.6 | 136.6 | 137 | 136 | 170 |
| June 06, 2025 | 136.8 | 136.6 | 136.6 | 136.8 | 136.6 | 7 |
| June 04, 2025 | 138 | 137.7 | 137.7 | 138 | 137.7 | 9 |
| June 03, 2025 | 138.4 | 137.6 | 137.6 | 138.4 | 137.6 | 8 |