154.40
-3.8(-2.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 158.6 | 154.4 | 154.4 | 158.6 | 154 | 6,743 |
| September 25, 2025 | 161.6 | 158.2 | 158.2 | 161.6 | 157.2 | 7,086 |
| September 24, 2025 | 165.2 | 161 | 161 | 165.2 | 160.2 | 5,575 |
| September 23, 2025 | 164.4 | 165.6 | 165.6 | 165.8 | 164.2 | 4,110 |
| September 22, 2025 | 165.6 | 164 | 164 | 165.6 | 162.2 | 4,579 |
| September 19, 2025 | 165 | 165.2 | 165.2 | 166.8 | 164.4 | 10,667 |
| September 18, 2025 | 164.8 | 164.4 | 164.4 | 165.8 | 163.6 | 4,616 |
| September 17, 2025 | 163.4 | 164.4 | 164.4 | 164.8 | 163 | 3,811 |
| September 16, 2025 | 163.6 | 163.4 | 163.4 | 165.8 | 163.2 | 9,380 |
| September 15, 2025 | 162.2 | 164.4 | 164.4 | 166 | 162 | 7,454 |
| September 12, 2025 | 161.6 | 162.8 | 162.8 | 164 | 161.2 | 6,067 |
| September 11, 2025 | 160.6 | 161.4 | 161.4 | 162.2 | 159.2 | 4,268 |
| September 10, 2025 | 161 | 161.2 | 161.2 | 161.4 | 160 | 3,778 |
| September 09, 2025 | 162.4 | 160.6 | 160.6 | 164 | 159.4 | 7,282 |
| September 08, 2025 | 162.2 | 163 | 163 | 163 | 161 | 3,403 |
| September 05, 2025 | 163 | 161.6 | 161.6 | 164.4 | 161.6 | 18,007 |
| September 04, 2025 | 161.8 | 162 | 162 | 163 | 160.4 | 12,746 |
| September 03, 2025 | 163 | 162.4 | 162.4 | 165 | 161.8 | 7,699 |
| September 02, 2025 | 162 | 162.4 | 162.4 | 163.6 | 160.4 | 8,400 |
| September 01, 2025 | 158.6 | 161.2 | 161.2 | 161.2 | 157.2 | 6,737 |
| August 29, 2025 | 158.8 | 158.8 | 158.8 | 160.6 | 158 | 6,136 |
| August 28, 2025 | 155 | 158.4 | 158.4 | 158.6 | 155 | 5,601 |
| August 27, 2025 | 155.2 | 154.8 | 154.8 | 157.4 | 154.8 | 5,526 |
| August 26, 2025 | 154.4 | 155.6 | 155.6 | 156.6 | 153 | 10,137 |
| August 25, 2025 | 154 | 154.8 | 154.8 | 155 | 153.2 | 3,271 |
| August 22, 2025 | 150.8 | 153.4 | 153.4 | 153.6 | 150.6 | 2,942 |
| August 21, 2025 | 150 | 150.6 | 150.6 | 151 | 149 | 3,958 |
| August 20, 2025 | 150.4 | 150.2 | 150.2 | 151.4 | 149.4 | 2,329 |
| August 19, 2025 | 148.8 | 151 | 151 | 151.8 | 148.8 | 2,330 |
| August 18, 2025 | 150 | 148.4 | 148.4 | 150.2 | 147.6 | 3,096 |
| August 15, 2025 | 150 | 149.6 | 149.6 | 151.2 | 149.2 | 5,423 |
| August 14, 2025 | 149.2 | 148.8 | 148.8 | 151.2 | 148.4 | 3,977 |
| August 13, 2025 | 150 | 149.6 | 149.6 | 150.2 | 148.2 | 1,307 |
| August 12, 2025 | 148.6 | 149.4 | 149.4 | 150 | 146.6 | 6,348 |
| August 11, 2025 | 150.4 | 148 | 148 | 152 | 147.6 | 6,358 |
| August 08, 2025 | 146.6 | 149.8 | 149.8 | 150.4 | 146.6 | 3,324 |
| August 07, 2025 | 144.6 | 147 | 147 | 148.4 | 144.6 | 5,228 |
| August 06, 2025 | 143.2 | 144 | 144 | 145.4 | 143 | 5,449 |
| August 05, 2025 | 143.6 | 143.2 | 143.2 | 144.8 | 142.2 | 5,941 |
| August 04, 2025 | 141.6 | 143 | 143 | 143.6 | 140 | 8,065 |
| July 31, 2025 | 146.6 | 144.4 | 144.4 | 149.6 | 143.6 | 5,361 |
| July 30, 2025 | 146.4 | 146 | 146 | 150 | 142.8 | 8,293 |
| July 29, 2025 | 154.6 | 154 | 154 | 155.4 | 153.6 | 3,572 |
| July 28, 2025 | 156.8 | 154 | 154 | 157.8 | 153.6 | 5,560 |
| July 25, 2025 | 150 | 155.6 | 155.6 | 155.8 | 149.4 | 6,547 |
| July 24, 2025 | 151 | 150.6 | 150.6 | 151.2 | 148.2 | 4,224 |
| July 23, 2025 | 147.8 | 150.4 | 150.4 | 152.6 | 147.6 | 7,973 |
| July 22, 2025 | 147 | 145 | 145 | 147.8 | 144.4 | 4,107 |
| July 21, 2025 | 147 | 147.4 | 147.4 | 148.2 | 146.6 | 3,647 |
| July 18, 2025 | 146.8 | 146.8 | 146.8 | 147.4 | 145.8 | 3,132 |
| July 17, 2025 | 145.6 | 146.2 | 146.2 | 147.6 | 145.6 | 3,263 |
| July 16, 2025 | 146.2 | 145 | 145 | 148.2 | 145 | 4,424 |
| July 15, 2025 | 144 | 146.8 | 146.8 | 147.8 | 144 | 7,747 |
| July 14, 2025 | 144.4 | 144.6 | 144.6 | 145.6 | 144 | 4,409 |
| July 11, 2025 | 146.2 | 146 | 146 | 146.6 | 145 | 4,410 |
| July 10, 2025 | 144 | 146.4 | 146.4 | 146.4 | 142.8 | 6,731 |
| July 09, 2025 | 141 | 143.6 | 143.6 | 144.4 | 140.8 | 29,243 |
| July 08, 2025 | 139.6 | 141 | 141 | 142.4 | 139 | 19,233 |
| July 07, 2025 | 139.2 | 139.2 | 139.2 | 141 | 138.6 | 5,096 |
| July 04, 2025 | 138.2 | 139.8 | 139.8 | 139.8 | 136.2 | 3,208 |