143.70
-0.85(-0.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 142 | 144.55 | 144.55 | 145.1 | 141.2 | 1.35M |
| September 04, 2025 | 141.5 | 141.45 | 141.45 | 142.9 | 140.4 | 937,599 |
| September 03, 2025 | 140.2 | 141.3 | 141.3 | 143.25 | 139.9 | 976,044 |
| September 02, 2025 | 140 | 139 | 139 | 141.65 | 137.4 | 1.23M |
| September 01, 2025 | 139.6 | 138.85 | 138.85 | 140.45 | 138.3 | 712,804 |
| August 29, 2025 | 141 | 139.75 | 139.75 | 142.95 | 139.75 | 764,393 |
| August 28, 2025 | 139 | 141.25 | 141.25 | 144.35 | 138.85 | 1.79M |
| August 27, 2025 | 134 | 138.95 | 138.95 | 139.8 | 134 | 1.45M |
| August 26, 2025 | 134.9 | 134.3 | 134.3 | 136.15 | 134.3 | 897,398 |
| August 25, 2025 | 136.25 | 135.15 | 135.15 | 136.65 | 135.15 | 318,160 |
| August 22, 2025 | 132.5 | 136.15 | 136.15 | 136.95 | 132.5 | 700,987 |
| August 21, 2025 | 134.9 | 133.85 | 133.85 | 135 | 133.75 | 581,744 |
| August 20, 2025 | 134.65 | 134.8 | 134.8 | 135.7 | 134.3 | 439,153 |
| August 19, 2025 | 131.7 | 135.75 | 135.75 | 136 | 131.7 | 897,463 |
| August 18, 2025 | 132.2 | 131.8 | 131.8 | 132.2 | 130.8 | 539,035 |
| August 15, 2025 | 132.95 | 131.8 | 131.8 | 132.95 | 131.45 | 607,878 |
| August 14, 2025 | 131.85 | 132.4 | 132.4 | 132.8 | 131.1 | 699,536 |
| August 13, 2025 | 131 | 131.8 | 131.8 | 131.95 | 130.4 | 997,394 |
| August 12, 2025 | 131.15 | 130.15 | 130.15 | 131.65 | 128 | 645,236 |
| August 11, 2025 | 133.1 | 130.1 | 130.1 | 133.55 | 129.8 | 482,966 |
| August 08, 2025 | 131.65 | 131.9 | 131.9 | 132.65 | 130.85 | 368,999 |
| August 07, 2025 | 131.3 | 131.25 | 131.25 | 132.7 | 130 | 859,840 |
| August 06, 2025 | 132.4 | 130.4 | 130.4 | 132.9 | 129.7 | 710,965 |
| August 05, 2025 | 132.95 | 131.65 | 131.65 | 132.95 | 130.8 | 1.01M |
| August 04, 2025 | 129.6 | 131.7 | 131.7 | 132.65 | 128.8 | 1.23M |
| July 31, 2025 | 136.75 | 133.4 | 133.4 | 137.15 | 133.1 | 876,890 |
| July 30, 2025 | 137.15 | 137 | 137 | 138.25 | 136.4 | 602,998 |
| July 29, 2025 | 138.45 | 137.7 | 137.7 | 139.75 | 137.05 | 795,051 |
| July 28, 2025 | 138.9 | 137.7 | 137.7 | 141.1 | 137.7 | 724,856 |
| July 25, 2025 | 138.1 | 139.25 | 139.25 | 141.9 | 137.85 | 717,425 |
| July 24, 2025 | 143.45 | 139.6 | 139.6 | 143.45 | 139.3 | 676,652 |
| July 23, 2025 | 141.15 | 141.85 | 141.85 | 142.35 | 140.85 | 747,060 |
| July 22, 2025 | 139.2 | 140.15 | 140.15 | 141.3 | 138.75 | 925,033 |
| July 21, 2025 | 142.3 | 140.05 | 140.05 | 142.65 | 139.7 | 1.11M |
| July 18, 2025 | 142.9 | 141.8 | 141.8 | 145.5 | 141.8 | 1.07M |
| July 17, 2025 | 150.85 | 144.35 | 144.35 | 150.85 | 144.35 | 1.01M |
| July 16, 2025 | 147 | 149.8 | 149.8 | 151.6 | 146.25 | 1.27M |
| July 15, 2025 | 147.45 | 148.1 | 148.1 | 148.3 | 146.95 | 826,443 |
| July 14, 2025 | 146.9 | 147.5 | 147.5 | 147.5 | 145.8 | 1M |
| July 11, 2025 | 149.9 | 148.75 | 148.75 | 149.95 | 147.2 | 853,912 |
| July 10, 2025 | 151.05 | 151.55 | 151.55 | 152.45 | 150.8 | 707,016 |
| July 09, 2025 | 150.95 | 150.15 | 150.15 | 152.65 | 149.9 | 522,619 |
| July 08, 2025 | 151.6 | 151.2 | 151.2 | 151.6 | 149.65 | 712,977 |
| July 07, 2025 | 149.6 | 150.8 | 150.8 | 151 | 148.65 | 604,451 |
| July 04, 2025 | 150.2 | 149.15 | 149.15 | 150.2 | 147.6 | 491,131 |
| July 03, 2025 | 151.9 | 150.8 | 150.8 | 151.95 | 148.8 | 723,311 |
| July 02, 2025 | 150.6 | 151.45 | 151.45 | 152.65 | 149.5 | 659,922 |
| July 01, 2025 | 149.05 | 149.85 | 149.85 | 149.85 | 147.55 | 666,381 |
| June 30, 2025 | 149.5 | 149.45 | 149.45 | 150.55 | 148.65 | 704,751 |
| June 27, 2025 | 147.35 | 149.55 | 149.55 | 149.55 | 147.3 | 797,129 |
| June 26, 2025 | 148.85 | 146.45 | 146.45 | 149.55 | 145.4 | 943,122 |
| June 25, 2025 | 149.75 | 149 | 149 | 150.7 | 148.1 | 638,058 |
| June 24, 2025 | 152.35 | 149.55 | 149.55 | 152.4 | 149.1 | 766,904 |
| June 23, 2025 | 146 | 147.35 | 147.35 | 148.05 | 145.8 | 633,539 |
| June 20, 2025 | 147.6 | 147.95 | 147.95 | 149.5 | 147.1 | 2.03M |
| June 19, 2025 | 149 | 146.9 | 146.9 | 149.3 | 145.95 | 947,586 |
| June 18, 2025 | 150.3 | 150.9 | 150.9 | 151.55 | 149.75 | 627,085 |
| June 17, 2025 | 150.9 | 150.85 | 150.85 | 153.15 | 150.55 | 565,264 |
| June 16, 2025 | 151.4 | 152.45 | 152.45 | 153.95 | 151.25 | 685,584 |
| June 13, 2025 | 151 | 150.4 | 150.4 | 151.35 | 148.7 | 819,286 |