162.20
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 193 | 185 | 185 | 193 | 185 | 10,158 |
| June 11, 2025 | 196.6 | 195.2 | 195.2 | 199.6 | 195.2 | 13,596 |
| June 10, 2025 | 196 | 197.2 | 197.2 | 197.8 | 195 | 6,109 |
| June 06, 2025 | 195 | 195.8 | 195.8 | 197.4 | 194.8 | 4,303 |
| June 05, 2025 | 191.2 | 195.2 | 195.2 | 195.6 | 191.2 | 12,304 |
| June 04, 2025 | 191 | 192.2 | 192.2 | 193.8 | 190.2 | 7,593 |
| June 03, 2025 | 189.6 | 188.8 | 188.8 | 189.6 | 187.2 | 3,766 |
| June 02, 2025 | 190.6 | 189.2 | 189.2 | 190.6 | 187.4 | 5,812 |
| May 30, 2025 | 192.2 | 191 | 191 | 193.8 | 190.6 | 7,339 |
| May 28, 2025 | 191.6 | 192.6 | 192.6 | 196.2 | 191.6 | 7,142 |
| May 27, 2025 | 190.6 | 191.8 | 191.8 | 192.8 | 190.6 | 5,659 |
| May 26, 2025 | 188.4 | 190.4 | 190.4 | 191.2 | 187.6 | 2,961 |
| May 23, 2025 | 190.6 | 187.2 | 187.2 | 191.2 | 185 | 9,883 |
| May 22, 2025 | 192.8 | 190.2 | 190.2 | 193.2 | 189.4 | 6,009 |