170.60
-1(-0.58%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 170.4 | 170.6 | 170.6 | 171.4 | 165.8 | 19,578 |
October 16, 2025 | 176.8 | 171.6 | 171.6 | 177 | 170.2 | 19,918 |
October 15, 2025 | 183 | 176.6 | 176.6 | 186.6 | 175.6 | 17,228 |
October 14, 2025 | 176 | 180.2 | 180.2 | 190.6 | 176 | 30,105 |
October 13, 2025 | 171.6 | 170 | 170 | 173.4 | 169 | 7,027 |
October 10, 2025 | 175 | 171.6 | 171.6 | 176.2 | 171 | 10,018 |
October 09, 2025 | 174.2 | 174.8 | 174.8 | 175.8 | 173.8 | 9,838 |
October 08, 2025 | 172.4 | 173.6 | 173.6 | 174.2 | 170.8 | 7,351 |
October 07, 2025 | 175 | 172.4 | 172.4 | 175.4 | 172.4 | 12,803 |
October 06, 2025 | 171.2 | 174.6 | 174.6 | 174.8 | 169.4 | 10,341 |
October 03, 2025 | 170.6 | 171.8 | 171.8 | 172.2 | 170 | 6,380 |
October 02, 2025 | 168.4 | 170.2 | 170.2 | 171.6 | 168 | 7,945 |
October 01, 2025 | 167.8 | 168 | 168 | 169.6 | 167.2 | 7,753 |
September 30, 2025 | 168.2 | 168 | 168 | 168.6 | 165.6 | 12,649 |
September 29, 2025 | 168.2 | 167.8 | 167.8 | 168.6 | 166.4 | 5,394 |
September 26, 2025 | 169.4 | 167.4 | 167.4 | 169.8 | 166.6 | 5,543 |
September 25, 2025 | 170.2 | 169 | 169 | 171.8 | 167.8 | 10,865 |
September 24, 2025 | 174.2 | 171 | 171 | 174.8 | 170 | 13,031 |
September 23, 2025 | 168.6 | 175.6 | 175.6 | 177 | 168.6 | 15,007 |
September 22, 2025 | 170.2 | 169.6 | 169.6 | 174.4 | 169.6 | 9,786 |
September 19, 2025 | 176.2 | 171.8 | 171.8 | 176.2 | 171.8 | 27,249 |
September 18, 2025 | 175.8 | 176.6 | 176.6 | 178.4 | 175 | 6,857 |
September 17, 2025 | 178.8 | 175.4 | 175.4 | 178.8 | 174.8 | 6,942 |
September 16, 2025 | 177 | 178.2 | 178.2 | 179.8 | 177 | 8,605 |
September 15, 2025 | 172 | 177.2 | 177.2 | 177.6 | 172 | 10,317 |
September 12, 2025 | 173.6 | 172.4 | 172.4 | 174.4 | 170.8 | 3,477 |
September 11, 2025 | 171 | 173.2 | 173.2 | 173.4 | 170 | 7,280 |
September 10, 2025 | 173.6 | 171.4 | 171.4 | 174.8 | 171 | 5,637 |
September 09, 2025 | 176.4 | 173.2 | 173.2 | 177.4 | 173 | 5,292 |
September 08, 2025 | 172.4 | 176.2 | 176.2 | 176.2 | 172.4 | 8,345 |
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 |