167.30
-0.5(-0.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 167.2 | 167.3 | 167.3 | 169.1 | 167.2 | 33,767 |
| September 25, 2025 | 166.7 | 167.8 | 167.8 | 169.2 | 166.4 | 42,254 |
| September 24, 2025 | 167.2 | 167.2 | 167.2 | 167.7 | 166.2 | 34,379 |
| September 23, 2025 | 165.4 | 166.3 | 166.3 | 166.8 | 165.4 | 42,859 |
| September 22, 2025 | 164 | 164.7 | 164.7 | 165.6 | 164 | 49,552 |
| September 19, 2025 | 162.4 | 163.6 | 163.6 | 163.6 | 161.3 | 333,135 |
| September 18, 2025 | 163 | 162.3 | 162.3 | 163 | 160.8 | 51,307 |
| September 17, 2025 | 163.1 | 163.2 | 163.2 | 164.7 | 162.7 | 41,139 |
| September 16, 2025 | 166.3 | 164.3 | 164.3 | 166.5 | 164.1 | 48,058 |
| September 15, 2025 | 167 | 166.5 | 166.5 | 168 | 166 | 44,243 |
| September 12, 2025 | 164.5 | 167.6 | 167.6 | 167.6 | 164.5 | 49,318 |
| September 11, 2025 | 163.6 | 164 | 164 | 164.6 | 163.2 | 34,772 |
| September 10, 2025 | 163.5 | 163.2 | 163.2 | 164.7 | 163 | 33,064 |
| September 09, 2025 | 163.5 | 163.3 | 163.3 | 164.6 | 163.3 | 59,592 |
| September 08, 2025 | 163.2 | 163 | 163 | 164.5 | 163 | 31,388 |
| September 05, 2025 | 163.1 | 163.4 | 163.4 | 163.9 | 162.7 | 41,435 |
| September 04, 2025 | 161.8 | 162.5 | 162.5 | 164.2 | 161.8 | 49,951 |
| September 03, 2025 | 161.5 | 161.1 | 161.1 | 162.3 | 160.2 | 35,176 |
| September 02, 2025 | 163.5 | 161.4 | 161.4 | 163.7 | 161.4 | 43,125 |
| September 01, 2025 | 166.5 | 164 | 164 | 167 | 163.7 | 27,030 |
| August 29, 2025 | 166.9 | 166.6 | 166.6 | 168.2 | 165.7 | 49,202 |
| August 28, 2025 | 168.6 | 166.6 | 166.6 | 169 | 166.6 | 34,994 |
| August 27, 2025 | 168.2 | 168.2 | 168.2 | 169.6 | 168.2 | 39,968 |
| August 26, 2025 | 169.2 | 168.5 | 168.5 | 170.7 | 168.5 | 97,561 |
| August 25, 2025 | 170.2 | 169.5 | 169.5 | 171.2 | 169.5 | 39,399 |
| August 22, 2025 | 170.2 | 171.4 | 171.4 | 172.9 | 170.1 | 48,126 |
| August 21, 2025 | 170.6 | 169.6 | 169.6 | 171.9 | 166.5 | 159,679 |
| August 20, 2025 | 180.6 | 180.6 | 180.6 | 181 | 179.5 | 47,213 |
| August 19, 2025 | 178.8 | 179.9 | 179.9 | 179.9 | 178.4 | 53,205 |
| August 18, 2025 | 179.5 | 178.4 | 178.4 | 181.2 | 178.2 | 28,256 |
| August 15, 2025 | 180.5 | 178.8 | 178.8 | 180.9 | 176.2 | 42,595 |
| August 14, 2025 | 181.7 | 181.2 | 181.2 | 183.4 | 180.6 | 41,128 |
| August 13, 2025 | 181.1 | 180.9 | 180.9 | 182.6 | 180.6 | 28,856 |
| August 12, 2025 | 180.5 | 180 | 180 | 182.4 | 179.9 | 30,022 |
| August 11, 2025 | 179.8 | 180.2 | 180.2 | 180.9 | 179.5 | 26,077 |
| August 08, 2025 | 180.6 | 180 | 180 | 182.9 | 180 | 46,767 |
| August 07, 2025 | 180.6 | 179.8 | 179.8 | 181.7 | 179.6 | 41,755 |
| August 06, 2025 | 182.5 | 181.7 | 181.7 | 182.7 | 180.4 | 32,545 |
| August 05, 2025 | 184.4 | 182.9 | 182.9 | 184.4 | 182.6 | 28,984 |
| August 04, 2025 | 179.3 | 184.2 | 184.2 | 184.2 | 179.3 | 52,117 |
| July 31, 2025 | 182.1 | 181.3 | 181.3 | 182.8 | 181.1 | 32,171 |
| July 30, 2025 | 181.4 | 181.6 | 181.6 | 182.1 | 181 | 18,033 |
| July 29, 2025 | 180 | 180.9 | 180.9 | 181.8 | 179.4 | 22,946 |
| July 28, 2025 | 181.7 | 180.4 | 180.4 | 182 | 180.4 | 31,598 |
| July 25, 2025 | 180.7 | 181.3 | 181.3 | 181.3 | 179.6 | 36,448 |
| July 24, 2025 | 177.4 | 180.3 | 180.3 | 180.5 | 176.4 | 39,653 |
| July 23, 2025 | 182.7 | 178.2 | 178.2 | 182.7 | 178.1 | 44,286 |
| July 22, 2025 | 182.7 | 183.5 | 183.5 | 184.3 | 182.5 | 42,522 |
| July 21, 2025 | 180.5 | 182.7 | 182.7 | 182.8 | 180 | 33,778 |
| July 18, 2025 | 180.7 | 180.1 | 180.1 | 180.8 | 179.9 | 72,038 |
| July 17, 2025 | 178.7 | 179.8 | 179.8 | 179.8 | 177.4 | 31,577 |
| July 16, 2025 | 179.2 | 178.5 | 178.5 | 179.8 | 177.6 | 41,930 |
| July 15, 2025 | 179.8 | 178 | 178 | 180.6 | 176.8 | 59,277 |
| July 14, 2025 | 177.5 | 179.3 | 179.3 | 179.3 | 177.1 | 25,564 |
| July 11, 2025 | 176.8 | 177.3 | 177.3 | 177.5 | 175.9 | 35,622 |
| July 10, 2025 | 176.2 | 176.9 | 176.9 | 177.3 | 175.5 | 37,618 |
| July 09, 2025 | 174.4 | 175.8 | 175.8 | 177.1 | 174 | 49,616 |
| July 08, 2025 | 174.1 | 174.2 | 174.2 | 175.3 | 173.6 | 46,446 |
| July 07, 2025 | 174.5 | 174.5 | 174.5 | 175.6 | 173.8 | 27,295 |
| July 04, 2025 | 173.1 | 174.3 | 174.3 | 174.9 | 172.2 | 24,187 |