90.80
-0.4(-0.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 97.45 | 98 | 98 | 98.45 | 97.15 | 37,029 |
| June 12, 2025 | 98.35 | 98.25 | 98.25 | 98.45 | 97.55 | 60,223 |
| June 11, 2025 | 99 | 98.45 | 98.45 | 99.45 | 98.1 | 53,786 |
| June 10, 2025 | 101 | 99 | 99 | 101.1 | 98.95 | 37,912 |
| June 06, 2025 | 100.9 | 101 | 101 | 101.1 | 100.3 | 155,404 |
| June 05, 2025 | 101 | 100.5 | 100.5 | 102.1 | 100.2 | 109,648 |
| June 04, 2025 | 101.5 | 101.2 | 101.2 | 101.6 | 101.1 | 32,678 |
| June 03, 2025 | 101.9 | 101 | 101 | 102.5 | 100.8 | 40,673 |
| June 02, 2025 | 101.2 | 101.7 | 101.7 | 101.8 | 100.5 | 52,817 |
| May 30, 2025 | 100.3 | 101.1 | 101.1 | 101.9 | 100.3 | 78,645 |
| May 28, 2025 | 102.6 | 100.4 | 100.4 | 102.6 | 99.8 | 57,493 |
| May 27, 2025 | 104 | 103 | 103 | 104 | 102.9 | 37,478 |
| May 26, 2025 | 103.5 | 103.9 | 103.9 | 104.4 | 103.4 | 46,199 |
| May 23, 2025 | 103.5 | 103.1 | 103.1 | 103.8 | 101.1 | 66,829 |
| May 22, 2025 | 103.2 | 103.7 | 103.7 | 103.7 | 102.4 | 63,894 |
| May 21, 2025 | 102 | 103.2 | 103.2 | 103.3 | 102 | 51,972 |