202.00
+10(+5.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 195.5 | 202 | 202 | 206 | 194 | 18,889 |
| August 15, 2025 | 196 | 192 | 192 | 196 | 189.5 | 7,419 |
| August 14, 2025 | 189 | 196 | 196 | 203 | 189 | 18,756 |
| August 13, 2025 | 189.5 | 190 | 190 | 194.5 | 189.5 | 6,867 |
| August 12, 2025 | 191 | 189 | 189 | 191 | 183 | 16,220 |
| August 11, 2025 | 198.5 | 191.5 | 191.5 | 199.5 | 188 | 14,685 |
| August 08, 2025 | 198.5 | 198 | 198 | 205 | 198 | 12,873 |
| August 07, 2025 | 194.5 | 198 | 198 | 204 | 194.5 | 9,004 |
| August 06, 2025 | 202 | 194 | 194 | 202 | 193.5 | 11,401 |
| August 05, 2025 | 199 | 200 | 200 | 207 | 199 | 21,368 |
| August 04, 2025 | 200 | 196 | 196 | 200 | 185.5 | 30,480 |
| July 31, 2025 | 195 | 202 | 202 | 204 | 195 | 13,711 |
| July 30, 2025 | 189.5 | 194 | 194 | 194.5 | 186.5 | 12,082 |
| July 29, 2025 | 183 | 188.5 | 188.5 | 190 | 182.5 | 12,297 |
| July 28, 2025 | 180 | 182.5 | 182.5 | 186 | 178.5 | 13,115 |
| July 25, 2025 | 180.5 | 179.5 | 179.5 | 183 | 175.5 | 11,224 |
| July 24, 2025 | 182.5 | 180 | 180 | 188.5 | 178.5 | 12,960 |
| July 23, 2025 | 184 | 178 | 178 | 185 | 167 | 31,102 |
| July 22, 2025 | 186 | 184.5 | 184.5 | 191 | 182.5 | 16,494 |
| July 21, 2025 | 205 | 186.5 | 186.5 | 205 | 186.5 | 26,151 |
| July 18, 2025 | 190.5 | 203 | 203 | 203 | 189 | 27,153 |
| July 17, 2025 | 186.5 | 188 | 188 | 188 | 179.5 | 11,254 |
| July 16, 2025 | 186 | 186 | 186 | 191.5 | 183.5 | 18,630 |
| July 15, 2025 | 183.5 | 184.5 | 184.5 | 185 | 180 | 9,259 |
| July 14, 2025 | 181.5 | 183.5 | 183.5 | 183.5 | 179 | 9,051 |
| July 11, 2025 | 178 | 181 | 181 | 183 | 178 | 15,755 |
| July 10, 2025 | 175 | 178 | 178 | 180 | 173 | 12,187 |
| July 09, 2025 | 179.5 | 175 | 175 | 182 | 174 | 22,069 |
| July 08, 2025 | 168 | 179 | 179 | 181.5 | 166.5 | 24,371 |
| July 07, 2025 | 167 | 167 | 167 | 169.5 | 165 | 11,701 |
| July 04, 2025 | 168 | 166 | 166 | 169 | 162 | 9,684 |
| July 03, 2025 | 166 | 167.5 | 167.5 | 169 | 165.5 | 9,000 |
| July 02, 2025 | 163 | 164.5 | 164.5 | 166 | 161 | 17,109 |
| July 01, 2025 | 161 | 161.5 | 161.5 | 172 | 157.5 | 42,640 |
| June 30, 2025 | 154.5 | 162 | 162 | 163 | 154.5 | 21,163 |
| June 27, 2025 | 155 | 153.5 | 153.5 | 159 | 152 | 18,900 |
| June 26, 2025 | 148 | 152 | 152 | 152.5 | 147.5 | 16,633 |
| June 25, 2025 | 141 | 148 | 148 | 149 | 141 | 13,717 |
| June 24, 2025 | 140 | 140 | 140 | 140 | 135.5 | 5,173 |
| June 23, 2025 | 141.5 | 138 | 138 | 141.5 | 136.5 | 5,621 |
| June 20, 2025 | 142 | 140.5 | 140.5 | 143.5 | 139 | 13,384 |
| June 19, 2025 | 132 | 142.5 | 142.5 | 145.5 | 132 | 21,202 |
| June 18, 2025 | 132.5 | 132 | 132 | 134.5 | 131 | 5,099 |
| June 17, 2025 | 133.5 | 133 | 133 | 135 | 132 | 4,840 |
| June 16, 2025 | 134.5 | 134 | 134 | 137.5 | 132 | 5,565 |
| June 13, 2025 | 133.5 | 134.5 | 134.5 | 135 | 132 | 8,645 |
| June 12, 2025 | 139 | 135 | 135 | 139 | 133.5 | 9,005 |
| June 11, 2025 | 141 | 139 | 139 | 141 | 135 | 7,359 |
| June 10, 2025 | 137 | 141 | 141 | 145 | 134 | 14,569 |
| June 06, 2025 | 131.5 | 136 | 136 | 137.5 | 130 | 10,450 |
| June 05, 2025 | 130.5 | 130.5 | 130.5 | 132 | 129 | 9,419 |
| June 04, 2025 | 124 | 129.5 | 129.5 | 130.5 | 123.5 | 4,193 |
| June 03, 2025 | 122 | 124 | 124 | 125 | 119.5 | 5,748 |
| June 02, 2025 | 125 | 121.5 | 121.5 | 125 | 120 | 5,598 |
| May 30, 2025 | 122.5 | 125 | 125 | 127 | 122 | 7,615 |
| May 28, 2025 | 126 | 122 | 122 | 126 | 122 | 6,610 |
| May 27, 2025 | 124.5 | 126 | 126 | 126.5 | 124 | 5,439 |
| May 26, 2025 | 125.5 | 125 | 125 | 125.5 | 122 | 9,277 |
| May 23, 2025 | 124.5 | 124.5 | 124.5 | 125.5 | 121 | 7,484 |
| May 22, 2025 | 122.5 | 123.5 | 123.5 | 124 | 122 | 5,650 |