199.30
-1.5(-0.75%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 201 | 199.3 | 199.3 | 201 | 198.3 | 53,197 |
September 05, 2025 | 203 | 200.8 | 200.8 | 204.8 | 200.4 | 56,900 |
September 04, 2025 | 202.6 | 202.4 | 202.4 | 203.8 | 201 | 47,891 |
September 03, 2025 | 201.6 | 202 | 202 | 202.8 | 198.7 | 64,020 |
September 02, 2025 | 203.4 | 203 | 203 | 203.8 | 200.6 | 72,646 |
September 01, 2025 | 205 | 203.4 | 203.4 | 207.2 | 201.4 | 93,626 |
August 29, 2025 | 208.6 | 207.4 | 207.4 | 209.2 | 206.6 | 72,475 |
August 28, 2025 | 211.4 | 208.4 | 208.4 | 211.4 | 207.4 | 59,924 |
August 27, 2025 | 209.6 | 210.4 | 210.4 | 210.8 | 208.6 | 59,086 |
August 26, 2025 | 213 | 210.8 | 210.8 | 213 | 209.6 | 108,378 |
August 25, 2025 | 217 | 214 | 214 | 217 | 214 | 47,126 |
August 22, 2025 | 216.2 | 217 | 217 | 217.8 | 215.8 | 36,843 |
August 21, 2025 | 216 | 216.8 | 216.8 | 217 | 216 | 33,648 |
August 20, 2025 | 215.2 | 215.6 | 215.6 | 216.2 | 214.6 | 33,777 |
August 19, 2025 | 215 | 214.4 | 214.4 | 215.6 | 213 | 30,957 |
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 |