91.30
+0.35(+0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 90.9 | 91.3 | 91.3 | 91.85 | 90.9 | 28,523 |
| September 05, 2025 | 91.65 | 90.95 | 90.95 | 92.15 | 90.95 | 40,950 |
| September 04, 2025 | 90.8 | 91.8 | 91.8 | 92.25 | 90.8 | 50,330 |
| September 03, 2025 | 90.45 | 90.6 | 90.6 | 90.95 | 90.2 | 47,333 |
| September 02, 2025 | 90.9 | 90.4 | 90.4 | 91.5 | 90.1 | 59,107 |
| September 01, 2025 | 90.75 | 91.35 | 91.35 | 91.75 | 90.65 | 56,148 |
| August 29, 2025 | 91.45 | 90.75 | 90.75 | 91.65 | 90.55 | 83,677 |
| August 28, 2025 | 91.45 | 91.2 | 91.2 | 92 | 90.75 | 48,399 |
| August 27, 2025 | 92.5 | 91.25 | 91.25 | 92.7 | 91 | 58,435 |
| August 26, 2025 | 92.85 | 92.5 | 92.5 | 93 | 92.35 | 50,458 |
| August 25, 2025 | 92.85 | 92.75 | 92.75 | 93.35 | 92.55 | 58,023 |
| August 22, 2025 | 92.8 | 92.7 | 92.7 | 93.5 | 92.5 | 31,149 |
| August 21, 2025 | 91.8 | 92.95 | 92.95 | 93.45 | 91.65 | 87,989 |
| August 20, 2025 | 90.5 | 92 | 92 | 92 | 90.25 | 53,130 |
| August 19, 2025 | 90.55 | 90.3 | 90.3 | 90.95 | 89.95 | 75,604 |
| August 18, 2025 | 91.05 | 90.8 | 90.8 | 91.9 | 90.65 | 57,491 |
| August 15, 2025 | 92.05 | 91.2 | 91.2 | 92.25 | 91 | 41,181 |
| August 14, 2025 | 92.2 | 91.85 | 91.85 | 92.85 | 91.85 | 60,114 |
| August 13, 2025 | 92 | 92 | 92 | 92.85 | 91.75 | 34,542 |
| August 12, 2025 | 92.8 | 92.05 | 92.05 | 93.2 | 92.05 | 51,489 |
| August 11, 2025 | 92.2 | 92.8 | 92.8 | 93.3 | 91.85 | 76,837 |
| August 08, 2025 | 92.05 | 91.75 | 91.75 | 92.4 | 91.5 | 36,281 |
| August 07, 2025 | 91.5 | 92.15 | 92.15 | 92.5 | 91.5 | 72,230 |
| August 06, 2025 | 91.35 | 91.1 | 91.1 | 91.7 | 90.75 | 50,871 |
| August 05, 2025 | 91.45 | 91.25 | 91.25 | 91.9 | 90.95 | 62,583 |
| August 04, 2025 | 89.85 | 91.1 | 91.1 | 92 | 89 | 79,965 |
| July 31, 2025 | 90.75 | 91.35 | 91.35 | 92.55 | 90.65 | 162,155 |
| July 30, 2025 | 88.9 | 90.6 | 90.6 | 90.85 | 88.8 | 150,679 |
| July 29, 2025 | 88.65 | 89 | 89 | 90.3 | 88.3 | 158,126 |
| July 28, 2025 | 90.1 | 88.95 | 88.95 | 90.25 | 88.55 | 105,521 |
| July 25, 2025 | 93.05 | 90.5 | 90.5 | 93.05 | 90.5 | 127,858 |
| July 24, 2025 | 96.05 | 91.95 | 91.95 | 98.6 | 89.55 | 473,997 |
| July 23, 2025 | 103.2 | 102.2 | 102.2 | 103.3 | 101.8 | 46,407 |
| July 22, 2025 | 103.9 | 103.1 | 103.1 | 104.3 | 102.8 | 14,066 |
| July 21, 2025 | 104.3 | 104.2 | 104.2 | 104.7 | 103.7 | 24,076 |
| July 18, 2025 | 104.4 | 104.3 | 104.3 | 104.4 | 103.9 | 31,141 |
| July 17, 2025 | 104.1 | 104.1 | 104.1 | 104.2 | 102.9 | 41,506 |
| July 16, 2025 | 102.3 | 104.1 | 104.1 | 104.4 | 102.3 | 71,682 |
| July 15, 2025 | 103.2 | 102.3 | 102.3 | 103.3 | 102 | 40,049 |
| July 14, 2025 | 100.6 | 103.3 | 103.3 | 103.3 | 100.4 | 77,778 |
| July 11, 2025 | 101.4 | 101.1 | 101.1 | 101.7 | 100.7 | 36,575 |
| July 10, 2025 | 102.5 | 101.6 | 101.6 | 102.5 | 100.7 | 91,652 |
| July 09, 2025 | 101.8 | 102.4 | 102.4 | 102.4 | 101.6 | 73,460 |
| July 08, 2025 | 101.7 | 101.5 | 101.5 | 102.1 | 101.2 | 47,881 |
| July 07, 2025 | 99.3 | 101.3 | 101.3 | 101.3 | 99.3 | 55,556 |
| July 04, 2025 | 98.75 | 99.2 | 99.2 | 99.25 | 98.6 | 36,166 |
| July 03, 2025 | 99.3 | 99.15 | 99.15 | 99.5 | 98.75 | 31,991 |
| July 02, 2025 | 99.95 | 99.15 | 99.15 | 99.95 | 98.9 | 37,529 |
| July 01, 2025 | 99.75 | 99.45 | 99.45 | 100.2 | 99 | 55,932 |
| June 30, 2025 | 99.25 | 99.7 | 99.7 | 99.9 | 98.95 | 51,437 |
| June 27, 2025 | 99.2 | 99.35 | 99.35 | 100.1 | 98.95 | 42,470 |
| June 26, 2025 | 98.85 | 98.85 | 98.85 | 99.55 | 98.6 | 42,180 |
| June 25, 2025 | 98.4 | 98.8 | 98.8 | 99.1 | 98.25 | 63,990 |
| June 24, 2025 | 98.85 | 98.6 | 98.6 | 99.6 | 98.4 | 35,767 |
| June 23, 2025 | 98.05 | 98.15 | 98.15 | 98.6 | 97.35 | 45,125 |
| June 20, 2025 | 97.7 | 98.55 | 98.55 | 98.85 | 97.7 | 60,465 |
| June 19, 2025 | 98.4 | 98.1 | 98.1 | 98.4 | 97.7 | 26,723 |
| June 18, 2025 | 98.4 | 98.4 | 98.4 | 99.35 | 97.6 | 53,175 |
| June 17, 2025 | 98 | 98.55 | 98.55 | 98.8 | 97.45 | 54,081 |
| June 16, 2025 | 98.15 | 98.55 | 98.55 | 98.9 | 98.15 | 48,260 |