178.70
+2.79737(+1.59%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 175.9 | 175.9 | 175.9 | 177 | 174 | 36,935 |
September 04, 2025 | 169.8 | 170.23 | 170.23 | 171.7 | 167.9 | 9,263 |
September 03, 2025 | 168.4 | 168.3 | 168.3 | 170.68 | 168.29 | 13,037 |
September 02, 2025 | 173.1 | 169.54 | 169.54 | 173.8 | 167.22 | 10,824 |
September 01, 2025 | 171.9 | 175.1 | 175.1 | 175.2 | 171 | 21,928 |
August 29, 2025 | 177.95 | 172.5 | 172.5 | 177.95 | 171 | 5,269 |
August 28, 2025 | 175.3 | 176.7 | 176.7 | 177.5 | 175.3 | 922 |
August 27, 2025 | 174.6 | 174.93 | 174.93 | 177.4 | 173.8 | 5,742 |
August 26, 2025 | 181.5 | 180.7 | 180.7 | 181.8 | 178.85 | 4,317 |
August 22, 2025 | 179.95 | 181.55 | 181.55 | 183.2 | 179.95 | 925 |
August 21, 2025 | 180.5 | 180.1 | 180.1 | 180.9 | 178.18 | 3,376 |
August 20, 2025 | 178.55 | 179.63 | 179.63 | 181.8 | 177.32 | 6,603 |
August 19, 2025 | 180.3 | 180.1 | 180.1 | 182.1 | 179.2 | 5,385 |
August 18, 2025 | 182.1 | 179.73 | 179.73 | 182.1 | 178.7 | 2,446 |
August 15, 2025 | 191 | 183.6 | 183.6 | 191 | 180.8 | 7,665 |
August 14, 2025 | 194.3 | 190.5 | 190.5 | 194.7 | 189.7 | 1,197 |
August 13, 2025 | 196 | 195.3 | 195.3 | 196 | 193.4 | 1,763 |
August 12, 2025 | 192.6 | 192.9 | 192.9 | 194.29 | 188.4 | 1,463 |
August 11, 2025 | 193.5 | 190 | 190 | 195 | 189.9 | 1,097 |
August 08, 2025 | 194.4 | 193.6 | 193.6 | 194.4 | 190.7 | 682 |
August 07, 2025 | 187 | 193.43 | 193.43 | 195.1 | 187 | 1,052 |
August 06, 2025 | 193.5 | 193.43 | 193.43 | 195.35 | 190.5 | 11,571 |
August 05, 2025 | 192.1 | 192.18 | 192.18 | 195.05 | 189.4 | 6,550 |
August 04, 2025 | 196 | 195.71 | 195.71 | 197.85 | 190.4 | 16,675 |
July 31, 2025 | 227 | 212.8 | 212.8 | 227 | 206 | 5,921 |
July 30, 2025 | 266.6 | 265.89 | 265.89 | 270.8 | 264 | 7,963 |
July 29, 2025 | 272 | 270.27 | 270.27 | 274 | 270.27 | 412 |
July 28, 2025 | 274 | 272.6 | 272.6 | 277.2 | 271.4 | 599 |
July 25, 2025 | 269.4 | 269.4 | 269.4 | 271.6 | 266.8 | 1,286 |
July 24, 2025 | 264.4 | 265.7 | 265.7 | 269.4 | 263.8 | 5,127 |
July 23, 2025 | 282.8 | 265 | 265 | 282.8 | 264.8 | 1,463 |
July 22, 2025 | 287 | 282.2 | 282.2 | 287 | 281 | 2,123 |
July 21, 2025 | 293.6 | 287.91 | 287.91 | 295 | 287.6 | 2,258 |
July 18, 2025 | 290.9 | 289.2 | 289.2 | 293 | 286.8 | 282 |
July 17, 2025 | 283.1 | 289.2 | 289.2 | 291.6 | 283.1 | 1,817 |
July 16, 2025 | 276.1 | 275.4 | 275.4 | 282.2 | 274.4 | 641 |
July 15, 2025 | 276.5 | 279.6 | 279.6 | 281 | 276 | 552 |
July 14, 2025 | 273.5 | 271.93 | 271.93 | 274.8 | 271 | 1,558 |
July 11, 2025 | 277.2 | 276.79 | 276.79 | 277.8 | 276 | 742 |
July 10, 2025 | 274 | 277.6 | 277.6 | 277.8 | 273.8 | 1,008 |
July 09, 2025 | 271.8 | 271.2 | 271.2 | 273.6 | 270.8 | 382 |
July 08, 2025 | 267.6 | 270 | 270 | 271.8 | 267.6 | 1,796 |
July 07, 2025 | 262 | 265.75 | 265.75 | 268.4 | 262 | 5,263 |
July 04, 2025 | 257.2 | 261.4 | 261.4 | 261.4 | 255.2 | 775 |
July 03, 2025 | 264.2 | 261.96 | 261.96 | 266 | 259.6 | 1,960 |
July 02, 2025 | 248.4 | 253.2 | 253.2 | 253.2 | 248.4 | 825 |
July 01, 2025 | 251.6 | 247.65 | 247.65 | 251.8 | 246.6 | 1,119 |
June 30, 2025 | 253.6 | 249.9 | 249.9 | 254.2 | 249 | 583 |
June 27, 2025 | 251.8 | 252.8 | 252.8 | 254.6 | 251.6 | 6,050 |
June 26, 2025 | 255.4 | 256 | 256 | 256.66 | 250 | 5,934 |
June 25, 2025 | 248.7 | 251.27 | 251.27 | 252.2 | 248.7 | 3,516 |
June 24, 2025 | 245.8 | 246.35 | 246.35 | 247.4 | 243.4 | 1,211 |
June 23, 2025 | 235.6 | 237.2 | 237.2 | 242.7 | 235.6 | 10,243 |
June 20, 2025 | 238.6 | 236.8 | 236.8 | 241 | 234 | 4,940 |
June 19, 2025 | 231.4 | 235.6 | 235.6 | 237.8 | 229.9 | 3,241 |
June 18, 2025 | 233.4 | 234.4 | 234.4 | 236.8 | 231.8 | 2,725 |
June 17, 2025 | 231.3 | 233.6 | 233.6 | 234.2 | 230.2 | 17,954 |
June 16, 2025 | 231.4 | 233.6 | 233.6 | 233.6 | 231 | 190 |
June 13, 2025 | 230.7 | 230 | 230 | 231.2 | 228.5 | 950 |
June 12, 2025 | 240.3 | 238.4 | 238.4 | 240.3 | 236.8 | 589 |