91.65
-0.9(-0.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 94.55 | 92.55 | 92.55 | 94.9 | 92.15 | 57,358 |
| August 14, 2025 | 95.45 | 94.45 | 94.45 | 96.2 | 94.4 | 41,321 |
| August 13, 2025 | 95.1 | 95.4 | 95.4 | 95.85 | 95.1 | 26,098 |
| August 12, 2025 | 95.2 | 95.05 | 95.05 | 95.6 | 94.95 | 24,255 |
| August 11, 2025 | 95 | 94.9 | 94.9 | 95.7 | 94.6 | 22,637 |
| August 08, 2025 | 96.2 | 94.6 | 94.6 | 96.2 | 94.6 | 41,243 |
| August 07, 2025 | 95.55 | 96.05 | 96.05 | 97.1 | 95.55 | 49,125 |
| August 06, 2025 | 94.8 | 95.8 | 95.8 | 95.9 | 94.7 | 44,808 |
| August 05, 2025 | 95.95 | 94.85 | 94.85 | 95.95 | 94.55 | 42,550 |
| August 04, 2025 | 92.7 | 95.6 | 95.6 | 95.6 | 92.65 | 78,512 |
| July 31, 2025 | 95.25 | 94.25 | 94.25 | 95.25 | 94 | 69,944 |
| July 30, 2025 | 94.9 | 94.95 | 94.95 | 95.25 | 94.65 | 35,281 |
| July 29, 2025 | 94.7 | 94.95 | 94.95 | 95.75 | 94.65 | 31,042 |
| July 28, 2025 | 96.8 | 94.85 | 94.85 | 96.8 | 94.7 | 41,986 |
| July 25, 2025 | 96.1 | 96.5 | 96.5 | 96.6 | 96.05 | 22,912 |
| July 24, 2025 | 96.45 | 96.5 | 96.5 | 96.95 | 95.85 | 44,638 |
| July 23, 2025 | 97 | 96.05 | 96.05 | 97.25 | 95.95 | 29,129 |
| July 22, 2025 | 96.75 | 96.4 | 96.4 | 97.15 | 96.4 | 42,522 |
| July 21, 2025 | 96 | 97 | 97 | 97 | 95.85 | 37,280 |
| July 18, 2025 | 95.25 | 96.05 | 96.05 | 96.05 | 95.25 | 35,404 |
| July 17, 2025 | 95 | 95.25 | 95.25 | 95.45 | 94.5 | 40,718 |
| July 16, 2025 | 94.6 | 94.7 | 94.7 | 94.95 | 94.45 | 35,367 |
| July 15, 2025 | 95.1 | 94.65 | 94.65 | 95.5 | 94.65 | 48,977 |
| July 14, 2025 | 93.5 | 94.95 | 94.95 | 94.95 | 93.4 | 31,429 |
| July 11, 2025 | 94.25 | 93.85 | 93.85 | 94.7 | 93.55 | 38,849 |
| July 10, 2025 | 95.8 | 95 | 95 | 95.85 | 94.35 | 34,188 |
| July 09, 2025 | 94.65 | 95.85 | 95.85 | 95.85 | 94.6 | 40,299 |
| July 08, 2025 | 94.15 | 94.4 | 94.4 | 94.4 | 93.8 | 40,465 |
| July 07, 2025 | 93.5 | 93.95 | 93.95 | 94.6 | 93.45 | 36,000 |
| July 04, 2025 | 93.4 | 93.6 | 93.6 | 94.2 | 93.4 | 35,149 |
| July 03, 2025 | 93.5 | 93.6 | 93.6 | 94.1 | 93.4 | 28,895 |
| July 02, 2025 | 92.2 | 93.2 | 93.2 | 93.25 | 91.95 | 53,374 |
| July 01, 2025 | 91.55 | 91.9 | 91.9 | 92.25 | 91.25 | 41,978 |
| June 30, 2025 | 91.6 | 91.45 | 91.45 | 92.05 | 91.05 | 58,272 |
| June 27, 2025 | 91.1 | 91.4 | 91.4 | 92 | 91.1 | 24,771 |
| June 26, 2025 | 91 | 91.1 | 91.1 | 91.5 | 90.45 | 49,137 |
| June 25, 2025 | 90.8 | 90.7 | 90.7 | 91.3 | 90.55 | 56,375 |
| June 24, 2025 | 91.25 | 91.1 | 91.1 | 91.65 | 90.7 | 53,365 |
| June 23, 2025 | 89.25 | 90.3 | 90.3 | 90.3 | 89.25 | 36,662 |
| June 20, 2025 | 89.3 | 89.6 | 89.6 | 90.2 | 89.25 | 84,908 |
| June 19, 2025 | 89.1 | 89.05 | 89.05 | 89.1 | 88.25 | 53,493 |
| June 18, 2025 | 89.5 | 89.2 | 89.2 | 89.9 | 89.05 | 48,955 |
| June 17, 2025 | 89.5 | 89.5 | 89.5 | 89.55 | 88.8 | 56,692 |
| June 16, 2025 | 89.6 | 89.9 | 89.9 | 90.25 | 89.35 | 33,578 |
| June 13, 2025 | 90 | 89.5 | 89.5 | 90.3 | 89.5 | 58,350 |
| June 12, 2025 | 90.4 | 90.5 | 90.5 | 91.15 | 90.1 | 49,969 |
| June 11, 2025 | 92 | 91.45 | 91.45 | 92.8 | 91.45 | 56,706 |
| June 10, 2025 | 93.4 | 91.55 | 91.55 | 93.8 | 91.55 | 78,067 |
| June 06, 2025 | 93.45 | 93.7 | 93.7 | 93.8 | 93 | 53,139 |
| June 05, 2025 | 93.45 | 93.7 | 93.7 | 93.95 | 93.15 | 54,456 |
| June 04, 2025 | 94.8 | 93.45 | 93.45 | 94.8 | 93.45 | 61,238 |
| June 03, 2025 | 95.75 | 94.7 | 94.7 | 95.75 | 94.5 | 33,366 |
| June 02, 2025 | 94.65 | 95.5 | 95.5 | 95.75 | 94.35 | 98,837 |
| May 30, 2025 | 96.15 | 95.2 | 95.2 | 96.95 | 95.2 | 142,158 |
| May 28, 2025 | 97.2 | 95.95 | 95.95 | 97.45 | 95.95 | 38,457 |
| May 27, 2025 | 98.2 | 97.5 | 97.5 | 98.4 | 97.3 | 54,064 |
| May 26, 2025 | 97 | 98.3 | 98.3 | 98.75 | 97 | 50,723 |
| May 23, 2025 | 97.4 | 96.75 | 96.75 | 97.4 | 95.7 | 47,012 |
| May 22, 2025 | 97.5 | 97.25 | 97.25 | 97.75 | 96.4 | 57,169 |
| May 21, 2025 | 97.55 | 97.85 | 97.85 | 98.2 | 97.5 | 99,725 |