215.20
+2.4(+1.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 213.6 | 215.2 | 215.2 | 215.8 | 213 | 49,944 |
| August 15, 2025 | 214 | 212.8 | 212.8 | 214 | 212 | 44,443 |
| August 14, 2025 | 210.4 | 213 | 213 | 215.8 | 209.4 | 74,675 |
| August 13, 2025 | 208.4 | 209.2 | 209.2 | 209.8 | 208.2 | 49,460 |
| August 12, 2025 | 207 | 207.8 | 207.8 | 210.6 | 205.8 | 94,588 |
| August 11, 2025 | 205.6 | 207.4 | 207.4 | 208.8 | 205.4 | 35,867 |
| August 08, 2025 | 207.4 | 206 | 206 | 208.2 | 205.8 | 44,807 |
| August 07, 2025 | 204 | 208 | 208 | 209 | 204 | 74,851 |
| August 06, 2025 | 202 | 204.6 | 204.6 | 204.6 | 201.6 | 60,879 |
| August 05, 2025 | 200 | 201.6 | 201.6 | 202.6 | 199.7 | 80,651 |
| August 04, 2025 | 192.9 | 199.3 | 199.3 | 199.5 | 192.7 | 73,505 |
| July 31, 2025 | 195.1 | 195.3 | 195.3 | 196.9 | 194 | 85,431 |
| July 30, 2025 | 193.8 | 193.5 | 193.5 | 195.8 | 192.9 | 42,114 |
| July 29, 2025 | 194.5 | 195.1 | 195.1 | 195.6 | 194.3 | 38,662 |
| July 28, 2025 | 196.9 | 194.8 | 194.8 | 197.9 | 194.7 | 44,955 |
| July 25, 2025 | 198.7 | 197.1 | 197.1 | 198.7 | 196.6 | 39,449 |
| July 24, 2025 | 197.8 | 198.4 | 198.4 | 198.9 | 196.5 | 55,380 |
| July 23, 2025 | 196.1 | 197.4 | 197.4 | 197.8 | 195.8 | 48,037 |
| July 22, 2025 | 196.5 | 195.4 | 195.4 | 197 | 195.1 | 45,877 |
| July 21, 2025 | 197 | 196.9 | 196.9 | 197.8 | 195.8 | 34,821 |
| July 18, 2025 | 195.6 | 196.5 | 196.5 | 197 | 195.6 | 55,790 |
| July 17, 2025 | 196.3 | 195 | 195 | 196.3 | 194.9 | 37,677 |
| July 16, 2025 | 195.5 | 194.8 | 194.8 | 197 | 194.8 | 50,488 |
| July 15, 2025 | 195.7 | 195.1 | 195.1 | 196.1 | 194.5 | 53,524 |
| July 14, 2025 | 194.4 | 196 | 196 | 196.3 | 193.2 | 58,064 |
| July 11, 2025 | 193 | 193.6 | 193.6 | 194.3 | 192.3 | 43,974 |
| July 10, 2025 | 196 | 193.5 | 193.5 | 196.5 | 193.5 | 69,487 |
| July 09, 2025 | 194.3 | 195.4 | 195.4 | 196.4 | 194.3 | 73,357 |
| July 08, 2025 | 195 | 194.5 | 194.5 | 196 | 194.1 | 72,199 |
| July 07, 2025 | 193.9 | 195.6 | 195.6 | 195.7 | 193.8 | 57,964 |
| July 04, 2025 | 192.5 | 193.3 | 193.3 | 194.4 | 192.1 | 47,952 |
| July 03, 2025 | 189.8 | 193.6 | 193.6 | 193.9 | 189.1 | 76,851 |
| July 02, 2025 | 189.3 | 189.1 | 189.1 | 190.3 | 188.2 | 69,198 |
| July 01, 2025 | 192 | 188.7 | 188.7 | 192 | 188.4 | 84,365 |
| June 30, 2025 | 187.3 | 187.2 | 187.2 | 187.6 | 186.3 | 66,553 |
| June 27, 2025 | 184.3 | 186 | 186 | 187.7 | 184.3 | 60,502 |
| June 26, 2025 | 185.9 | 184.2 | 184.2 | 186.3 | 184.2 | 52,553 |
| June 25, 2025 | 186 | 185.7 | 185.7 | 187.2 | 185.4 | 54,329 |
| June 24, 2025 | 187.1 | 186.2 | 186.2 | 188.8 | 186.2 | 59,556 |
| June 23, 2025 | 185.9 | 185.9 | 185.9 | 187.1 | 185.4 | 66,750 |
| June 20, 2025 | 185.6 | 187.4 | 187.4 | 187.4 | 185.6 | 281,264 |
| June 19, 2025 | 182.5 | 186.1 | 186.1 | 186.6 | 182.3 | 69,342 |
| June 18, 2025 | 184.4 | 184 | 184 | 185.4 | 183.6 | 73,859 |
| June 17, 2025 | 182.9 | 184.6 | 184.6 | 185.2 | 181 | 68,388 |
| June 16, 2025 | 185.1 | 185.1 | 185.1 | 187.1 | 185.1 | 49,437 |
| June 13, 2025 | 189 | 185.4 | 185.4 | 189 | 185.4 | 103,832 |
| June 12, 2025 | 190.2 | 188.7 | 188.7 | 190.2 | 186.9 | 62,173 |
| June 11, 2025 | 190.4 | 190.9 | 190.9 | 192.2 | 190 | 58,952 |
| June 10, 2025 | 193 | 191.4 | 191.4 | 193.2 | 191.1 | 78,132 |
| June 06, 2025 | 191 | 193 | 193 | 193.6 | 191 | 68,681 |
| June 05, 2025 | 190.9 | 191.9 | 191.9 | 192.8 | 190 | 48,998 |
| June 04, 2025 | 192.4 | 191.8 | 191.8 | 193.2 | 191.4 | 68,563 |
| June 03, 2025 | 193.4 | 192.5 | 192.5 | 195.3 | 192.3 | 72,665 |
| June 02, 2025 | 194 | 194 | 194 | 195.8 | 193.3 | 77,746 |
| May 30, 2025 | 192 | 195.2 | 195.2 | 196.7 | 192 | 336,433 |
| May 28, 2025 | 192.7 | 192.4 | 192.4 | 194.1 | 191.8 | 81,438 |
| May 27, 2025 | 192 | 193.8 | 193.8 | 194 | 192 | 76,073 |
| May 26, 2025 | 191.8 | 193.5 | 193.5 | 194 | 191.7 | 63,158 |
| May 23, 2025 | 192 | 192.2 | 192.2 | 193.2 | 188.8 | 87,272 |
| May 22, 2025 | 192.4 | 192.7 | 192.7 | 193 | 190.6 | 90,122 |