112.02
+5.94(+5.60%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 820 |
| September 05, 2025 | 106.18 | 106.08 | 106.08 | 106.18 | 106.08 | 600 |
| September 04, 2025 | 109.62 | 108.02 | 108.02 | 109.76 | 108.02 | 265 |
| September 03, 2025 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | 1,172 |
| September 02, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | 300 |
| September 01, 2025 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | 64 |
| August 29, 2025 | 110 | 110.08 | 110.08 | 110.16 | 108.96 | 550 |
| August 28, 2025 | 111.72 | 113 | 113 | 113 | 111.72 | 266 |
| August 27, 2025 | 106.32 | 109.8 | 109.8 | 109.8 | 106.32 | 1,312 |
| August 26, 2025 | 99.8 | 99.95 | 99.95 | 99.95 | 98.87 | 1,321 |
| August 25, 2025 | 106.2 | 104.08 | 104.08 | 106.2 | 103.22 | 4,045 |
| August 22, 2025 | 97.96 | 100.52 | 100.52 | 100.52 | 96.8 | 883 |
| August 21, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 0 |
| August 19, 2025 | 95.3 | 94.36 | 94.36 | 95.3 | 94.3 | 1,442 |
| August 18, 2025 | 95.81 | 95.38 | 95.38 | 96.19 | 95.38 | 219 |
| August 15, 2025 | 104.28 | 101.02 | 101.02 | 104.28 | 101.02 | 1,170 |
| August 14, 2025 | 109.78 | 102.54 | 102.54 | 109.88 | 102.54 | 1,512 |
| August 13, 2025 | 103.7 | 102.92 | 102.92 | 108 | 102.92 | 1,201 |
| August 12, 2025 | 92.8 | 94.14 | 94.14 | 94.14 | 92.75 | 363 |
| August 11, 2025 | 96 | 95.07 | 95.07 | 96 | 95.07 | 240 |
| August 08, 2025 | 94 | 92.98 | 92.98 | 94 | 92.98 | 220 |
| August 07, 2025 | 90.72 | 91.49 | 91.49 | 91.49 | 90.72 | 213 |
| August 06, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0 |
| August 05, 2025 | 88.84 | 87.27 | 87.27 | 88.84 | 87.27 | 640 |
| August 04, 2025 | 85.84 | 87.7 | 87.7 | 88.16 | 85.84 | 1,300 |
| July 31, 2025 | 96.16 | 93.95 | 93.95 | 96.4 | 93.95 | 805 |
| July 30, 2025 | 95 | 93.51 | 93.51 | 95.45 | 93.5 | 855 |
| July 29, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0 |
| July 28, 2025 | 100.38 | 99.5 | 99.5 | 100.56 | 99.5 | 386 |
| July 25, 2025 | 93.15 | 94.39 | 94.39 | 94.39 | 92.85 | 99 |
| July 24, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 335 |
| July 23, 2025 | 104.18 | 99.35 | 99.35 | 104.18 | 99.15 | 4,799 |
| July 22, 2025 | 105.02 | 104.04 | 104.04 | 105.02 | 102.58 | 213 |
| July 21, 2025 | 99.55 | 102.1 | 102.1 | 102.1 | 99.55 | 2,640 |
| July 18, 2025 | 95.72 | 92.3 | 92.3 | 95.72 | 92.3 | 372 |
| July 17, 2025 | 91.44 | 92.75 | 92.75 | 92.9 | 90.73 | 433 |
| July 16, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 10 |
| July 15, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0 |
| July 14, 2025 | 86.46 | 87.08 | 87.08 | 87.61 | 86.46 | 353 |
| July 11, 2025 | 85.76 | 87.5 | 87.5 | 87.65 | 85.24 | 1,001 |
| July 10, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 42 |
| July 09, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0 |
| July 08, 2025 | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | 0 |
| July 07, 2025 | 78.7 | 78.7 | 78.7 | 78.7 | 78.7 | 279 |
| July 04, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 0 |
| July 03, 2025 | 80.41 | 79.84 | 79.84 | 80.41 | 79.84 | 1,100 |
| July 02, 2025 | 77.36 | 76.95 | 76.95 | 77.36 | 76.95 | 1,770 |
| July 01, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0 |
| June 30, 2025 | 78.56 | 78.73 | 78.73 | 78.73 | 78.56 | 368 |
| June 27, 2025 | 73.62 | 74.26 | 74.26 | 74.26 | 73.62 | 85 |
| June 26, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 500 |
| June 25, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 128 |
| June 24, 2025 | 77.35 | 76.93 | 76.93 | 77.35 | 76.93 | 86 |
| June 23, 2025 | 71.68 | 72.89 | 72.89 | 72.89 | 71.53 | 292 |
| June 20, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0 |
| June 19, 2025 | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | 0 |
| June 18, 2025 | 77.3 | 78.12 | 78.12 | 78.12 | 77.3 | 602 |
| June 17, 2025 | 81.16 | 79.84 | 79.84 | 81.16 | 79.84 | 119 |
| June 16, 2025 | 76.5 | 76.9 | 76.9 | 77.59 | 76.5 | 950 |
| June 13, 2025 | 76.5 | 76.9 | 76.9 | 77.59 | 76.5 | 225 |