182.00
-1(-0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 185.5 | 182 | 182 | 188 | 179 | 7,611 |
| September 26, 2025 | 189.5 | 183 | 183 | 189.5 | 183 | 4,038 |
| September 25, 2025 | 189.5 | 189 | 189 | 190 | 186.5 | 4,272 |
| September 24, 2025 | 190 | 189.5 | 189.5 | 195 | 189.5 | 8,609 |
| September 23, 2025 | 195 | 190.5 | 190.5 | 198 | 190.5 | 6,491 |
| September 22, 2025 | 189.5 | 197 | 197 | 198.5 | 189.5 | 9,479 |
| September 19, 2025 | 188.5 | 188 | 188 | 191.5 | 186.5 | 10,707 |
| September 18, 2025 | 184 | 187.5 | 187.5 | 191.5 | 184 | 14,125 |
| September 17, 2025 | 187 | 182 | 182 | 188.5 | 180.5 | 8,320 |
| September 16, 2025 | 182 | 185.5 | 185.5 | 188.5 | 180 | 10,679 |
| September 15, 2025 | 183.5 | 182 | 182 | 184 | 180 | 14,327 |
| September 12, 2025 | 186 | 182 | 182 | 186 | 177.5 | 10,956 |
| September 11, 2025 | 172.5 | 184.5 | 184.5 | 189 | 172 | 18,120 |
| September 10, 2025 | 170.5 | 172 | 172 | 172.5 | 170 | 8,222 |
| September 09, 2025 | 172 | 169 | 169 | 172 | 165.5 | 10,958 |
| September 08, 2025 | 169.5 | 171.5 | 171.5 | 172 | 168.5 | 7,075 |
| September 05, 2025 | 163.5 | 169 | 169 | 170.5 | 163.5 | 12,143 |
| September 04, 2025 | 170.5 | 163.5 | 163.5 | 170.5 | 158 | 25,925 |
| September 03, 2025 | 172 | 172 | 172 | 177.5 | 171 | 14,371 |
| September 02, 2025 | 182.5 | 171 | 171 | 182.5 | 171 | 23,692 |
| September 01, 2025 | 184 | 182.5 | 182.5 | 185 | 177.5 | 10,424 |
| August 29, 2025 | 182 | 185 | 185 | 188 | 182 | 8,158 |
| August 28, 2025 | 181 | 182 | 182 | 182 | 176.5 | 10,857 |
| August 27, 2025 | 182.5 | 182 | 182 | 184.5 | 180.5 | 10,872 |
| August 26, 2025 | 184 | 184.5 | 184.5 | 189.5 | 184 | 75,265 |
| August 25, 2025 | 186 | 185.5 | 185.5 | 187.5 | 182 | 10,409 |
| August 22, 2025 | 178 | 186 | 186 | 187 | 177 | 10,072 |
| August 21, 2025 | 186.5 | 178 | 178 | 187 | 176 | 26,988 |
| August 20, 2025 | 193.5 | 187 | 187 | 195 | 186 | 15,279 |
| August 19, 2025 | 203 | 193.5 | 193.5 | 204 | 193 | 15,288 |
| 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 |