160.60
-1.25(-0.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 159.5 | 160.6 | 160.6 | 160.9 | 158.4 | 559,910 |
| October 29, 2025 | 161.25 | 161.85 | 161.85 | 162.35 | 160.1 | 567,030 |
| October 28, 2025 | 161 | 161.85 | 161.85 | 162.55 | 160.25 | 586,207 |
| October 27, 2025 | 160.9 | 161.35 | 161.35 | 161.45 | 159.6 | 490,643 |
| October 24, 2025 | 162 | 160.45 | 160.45 | 162.05 | 159.45 | 560,852 |
| October 23, 2025 | 161.2 | 161.9 | 161.9 | 163 | 160.85 | 493,914 |
| October 22, 2025 | 158.6 | 160.15 | 160.15 | 160.3 | 157.35 | 641,479 |
| October 21, 2025 | 159.8 | 160.4 | 160.4 | 161.55 | 159.05 | 667,310 |
| October 20, 2025 | 161 | 160.55 | 160.55 | 162.35 | 159.25 | 763,746 |
| October 17, 2025 | 159.15 | 159.75 | 159.75 | 161.2 | 158.2 | 1.01M |
| October 16, 2025 | 158.8 | 161.15 | 161.15 | 161.4 | 158.8 | 986,598 |
| October 15, 2025 | 160.1 | 160.55 | 160.55 | 161.4 | 157.5 | 1.63M |
| October 14, 2025 | 152 | 151 | 151 | 152.4 | 149.35 | 770,304 |
| October 13, 2025 | 153.8 | 152.7 | 152.7 | 154.75 | 152.15 | 663,010 |
| October 10, 2025 | 154.7 | 151.95 | 151.95 | 155.75 | 151.95 | 591,972 |
| October 09, 2025 | 160.2 | 155.15 | 155.15 | 161.35 | 154.65 | 729,076 |
| October 08, 2025 | 154.75 | 159.85 | 159.85 | 159.95 | 154.45 | 934,998 |
| October 07, 2025 | 153.4 | 155.1 | 155.1 | 155.15 | 152.2 | 681,731 |
| October 06, 2025 | 154.3 | 152.7 | 152.7 | 154.4 | 151.8 | 633,795 |
| October 03, 2025 | 154.05 | 155.6 | 155.6 | 156.35 | 152.9 | 540,215 |
| October 02, 2025 | 152.85 | 153.7 | 153.7 | 154.5 | 152.85 | 658,337 |
| October 01, 2025 | 151.45 | 151.35 | 151.35 | 151.8 | 149.35 | 654,480 |
| September 30, 2025 | 150.6 | 151.6 | 151.6 | 152.25 | 149.65 | 754,694 |
| September 29, 2025 | 150.5 | 151.15 | 151.15 | 152.05 | 148.55 | 639,716 |
| September 26, 2025 | 149.05 | 149.15 | 149.15 | 150.05 | 148.05 | 431,773 |
| September 25, 2025 | 148.3 | 148.4 | 148.4 | 149.85 | 147.85 | 484,205 |
| September 24, 2025 | 151.3 | 149.1 | 149.1 | 151.55 | 148.85 | 698,378 |
| September 23, 2025 | 149.8 | 152.25 | 152.25 | 153.95 | 148.7 | 858,095 |
| September 22, 2025 | 149.1 | 148.65 | 148.65 | 149.55 | 146.95 | 385,912 |
| September 19, 2025 | 149.75 | 149.05 | 149.05 | 150.9 | 149 | 1.51M |
| September 18, 2025 | 147.85 | 150.3 | 150.3 | 151.1 | 146.8 | 779,806 |
| September 17, 2025 | 149.15 | 148.2 | 148.2 | 149.65 | 147.6 | 633,500 |
| September 16, 2025 | 153.1 | 151.45 | 148.45 | 154.4 | 151.35 | 868,094 |
| September 15, 2025 | 149.5 | 152.65 | 149.63 | 152.75 | 149.2 | 960,955 |
| September 12, 2025 | 148.35 | 148.65 | 148.65 | 149.2 | 146.4 | 648,688 |
| September 11, 2025 | 149.2 | 149.1 | 149.1 | 150.1 | 147.7 | 1M |
| September 10, 2025 | 148 | 148.35 | 148.35 | 150.15 | 147.2 | 825,713 |
| September 09, 2025 | 143.85 | 147.8 | 147.8 | 148 | 143.75 | 1.17M |
| September 08, 2025 | 144.75 | 143.95 | 143.95 | 145.25 | 143 | 977,583 |
| 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 |