173.80
+1.6(+0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 171.8 | 172.2 | 172.2 | 172.6 | 170 | 7,746 |
| September 04, 2025 | 168.8 | 171.6 | 171.6 | 171.8 | 168.4 | 9,118 |
| September 03, 2025 | 168.6 | 168 | 168 | 171.4 | 167.2 | 12,161 |
| September 02, 2025 | 171.8 | 168.2 | 168.2 | 172 | 167.4 | 22,469 |
| September 01, 2025 | 169.6 | 172.2 | 172.2 | 173.2 | 169 | 13,110 |
| August 29, 2025 | 168.6 | 169.4 | 169.4 | 170 | 168.6 | 8,511 |
| August 28, 2025 | 166.6 | 168.4 | 168.4 | 169.2 | 166.2 | 7,828 |
| August 27, 2025 | 169.4 | 166.2 | 166.2 | 170.4 | 166.2 | 9,626 |
| August 26, 2025 | 170.2 | 169.4 | 169.4 | 171 | 167.8 | 10,906 |
| August 25, 2025 | 172.6 | 171.4 | 171.4 | 172.8 | 169 | 11,697 |
| August 22, 2025 | 163 | 168 | 168 | 168.2 | 163 | 11,365 |
| August 21, 2025 | 162.8 | 163.8 | 163.8 | 164.4 | 162 | 7,575 |
| August 20, 2025 | 166.2 | 162.8 | 162.8 | 166.2 | 161 | 18,939 |
| August 19, 2025 | 162.8 | 166.8 | 166.8 | 167.2 | 162.8 | 10,626 |
| August 18, 2025 | 161.4 | 162.2 | 162.2 | 163 | 160 | 7,974 |
| August 15, 2025 | 164 | 162.2 | 162.2 | 164.4 | 162 | 4,233 |
| August 14, 2025 | 165 | 164 | 164 | 166.8 | 163 | 7,565 |
| August 13, 2025 | 168.2 | 165.4 | 165.4 | 169 | 165.2 | 5,215 |
| August 12, 2025 | 166.8 | 168.2 | 168.2 | 168.2 | 165.6 | 17,120 |
| August 11, 2025 | 168.4 | 166.6 | 166.6 | 168.4 | 165.8 | 10,294 |
| August 08, 2025 | 167.6 | 167.8 | 167.8 | 168.6 | 166.8 | 16,505 |
| August 07, 2025 | 165.2 | 167.2 | 167.2 | 170.2 | 164.6 | 12,417 |
| August 06, 2025 | 165 | 165.2 | 165.2 | 167.8 | 164.2 | 8,073 |
| August 05, 2025 | 167 | 165.6 | 165.6 | 168.2 | 165 | 6,354 |
| August 04, 2025 | 169 | 166.8 | 166.8 | 170.4 | 166.8 | 10,294 |
| July 31, 2025 | 174.6 | 172.8 | 172.8 | 176.8 | 172.8 | 13,922 |
| July 30, 2025 | 173.2 | 174 | 174 | 175.6 | 172 | 10,671 |
| July 29, 2025 | 175.4 | 173.8 | 173.8 | 175.8 | 173.6 | 8,488 |
| July 28, 2025 | 178.8 | 176 | 176 | 178.8 | 175 | 8,675 |
| July 25, 2025 | 176.6 | 177 | 177 | 177.4 | 175.2 | 7,600 |
| July 24, 2025 | 170 | 177.8 | 177.8 | 177.8 | 168 | 20,967 |
| July 23, 2025 | 176.4 | 171.4 | 171.4 | 177.4 | 170 | 20,075 |
| July 22, 2025 | 177 | 176.2 | 176.2 | 184.2 | 169.2 | 30,537 |
| July 21, 2025 | 184.2 | 180.8 | 180.8 | 184.6 | 179.4 | 9,015 |
| July 18, 2025 | 188.2 | 185 | 185 | 190 | 184.2 | 9,343 |
| July 17, 2025 | 181.2 | 187.6 | 187.6 | 189 | 181.2 | 16,807 |
| July 16, 2025 | 180.2 | 180.6 | 180.6 | 182 | 178.4 | 10,413 |
| July 15, 2025 | 177.4 | 179.6 | 179.6 | 181.6 | 177.4 | 5,864 |
| July 14, 2025 | 177 | 177.4 | 177.4 | 178.4 | 176.4 | 5,499 |
| July 11, 2025 | 179.8 | 178.8 | 178.8 | 179.8 | 178.2 | 3,426 |
| July 10, 2025 | 176.8 | 180.4 | 180.4 | 180.6 | 175.4 | 7,329 |
| July 09, 2025 | 175.2 | 176.4 | 176.4 | 177.4 | 174.4 | 9,457 |
| July 08, 2025 | 173.8 | 175.2 | 175.2 | 175.2 | 173.2 | 5,680 |
| July 07, 2025 | 173.8 | 174.4 | 174.4 | 175.6 | 173 | 5,038 |
| July 04, 2025 | 174 | 174.2 | 174.2 | 174.2 | 170.6 | 7,057 |
| July 03, 2025 | 175 | 174.2 | 174.2 | 176 | 174.2 | 6,933 |
| July 02, 2025 | 174.4 | 175.6 | 175.6 | 175.6 | 173 | 16,376 |
| July 01, 2025 | 175 | 175 | 175 | 175 | 173.2 | 4,812 |
| June 30, 2025 | 176 | 174.6 | 174.6 | 176 | 172.4 | 13,598 |
| June 27, 2025 | 175 | 175 | 175 | 175.4 | 173.6 | 14,760 |
| June 26, 2025 | 173 | 174.6 | 174.6 | 175.4 | 172.6 | 21,467 |
| June 25, 2025 | 175.2 | 173.6 | 173.6 | 176 | 173.4 | 5,231 |
| June 24, 2025 | 179.8 | 174.6 | 174.6 | 179.8 | 173.2 | 11,886 |
| June 23, 2025 | 177 | 176.6 | 176.6 | 178 | 175 | 11,002 |
| June 20, 2025 | 179 | 177.6 | 177.6 | 179.8 | 177.2 | 17,457 |
| June 19, 2025 | 177.8 | 178 | 178 | 178.6 | 175.2 | 4,140 |
| June 18, 2025 | 178.8 | 178.2 | 178.2 | 179.2 | 176.6 | 8,737 |
| June 17, 2025 | 180.2 | 179.6 | 179.6 | 182 | 179.2 | 6,038 |
| June 16, 2025 | 181.8 | 181.4 | 181.4 | 183.4 | 181.4 | 6,588 |
| June 13, 2025 | 184.6 | 181.6 | 181.6 | 186 | 180.8 | 8,373 |