179.90
+4.6(+2.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 176.4 | 175.3 | 175.3 | 177.4 | 174 | 65,189 |
| September 04, 2025 | 170.3 | 170.2 | 170.2 | 171.6 | 167.6 | 32,915 |
| September 03, 2025 | 170.6 | 168.3 | 168.3 | 172.5 | 168.1 | 24,690 |
| September 02, 2025 | 173.8 | 167.8 | 167.8 | 173.8 | 167 | 40,309 |
| September 01, 2025 | 171 | 174.5 | 174.5 | 175.7 | 170.9 | 36,300 |
| August 29, 2025 | 177 | 171.1 | 171.1 | 178.7 | 170.8 | 41,139 |
| August 28, 2025 | 175.3 | 176.9 | 176.9 | 178.3 | 174.3 | 34,488 |
| August 27, 2025 | 174.8 | 175 | 175 | 178.2 | 173.5 | 49,608 |
| August 26, 2025 | 181.8 | 180 | 180 | 182.2 | 178.7 | 30,235 |
| August 25, 2025 | 183.8 | 182.4 | 182.4 | 184.1 | 180.2 | 14,281 |
| August 22, 2025 | 179.2 | 183.2 | 183.2 | 183.4 | 179.2 | 31,600 |
| August 21, 2025 | 180.5 | 179.4 | 179.4 | 180.7 | 178.1 | 29,418 |
| August 20, 2025 | 178.8 | 179.5 | 179.5 | 182.1 | 177.2 | 31,334 |
| August 19, 2025 | 180.3 | 182.1 | 182.1 | 182.1 | 179 | 35,388 |
| August 18, 2025 | 181.7 | 180.3 | 180.3 | 183 | 178.6 | 42,302 |
| August 15, 2025 | 190 | 181.1 | 181.1 | 190.1 | 180.6 | 92,460 |
| August 14, 2025 | 193.4 | 190.9 | 190.9 | 194 | 189.7 | 26,499 |
| August 13, 2025 | 196 | 195.3 | 195.3 | 196.3 | 193 | 23,093 |
| August 12, 2025 | 192.6 | 192.9 | 192.9 | 194.5 | 187.7 | 25,588 |
| August 11, 2025 | 194.7 | 192.6 | 192.6 | 195.5 | 189.8 | 29,507 |
| August 08, 2025 | 194.4 | 193.5 | 193.5 | 194.7 | 191 | 17,267 |
| August 07, 2025 | 187 | 194.3 | 194.3 | 195.6 | 187 | 37,811 |
| August 06, 2025 | 194.1 | 189.8 | 189.8 | 195.3 | 189.8 | 57,176 |
| August 05, 2025 | 193.1 | 191.5 | 191.5 | 195.2 | 189.4 | 88,722 |
| August 04, 2025 | 195 | 190.4 | 190.4 | 198.6 | 190.4 | 139,330 |
| July 31, 2025 | 220 | 207.2 | 207.2 | 226 | 204.6 | 240,326 |
| July 30, 2025 | 266 | 264.8 | 264.8 | 271 | 264 | 44,247 |
| July 29, 2025 | 272 | 270.8 | 270.8 | 274.2 | 269.8 | 13,106 |
| July 28, 2025 | 274.8 | 272 | 272 | 277.6 | 271.2 | 17,992 |
| July 25, 2025 | 269.4 | 269.4 | 269.4 | 272 | 265.8 | 16,829 |
| July 24, 2025 | 267.8 | 269 | 269 | 270 | 261.2 | 31,880 |
| July 23, 2025 | 282 | 265 | 265 | 283.8 | 264.8 | 66,407 |
| July 22, 2025 | 286.4 | 282.2 | 282.2 | 287.8 | 279 | 26,316 |
| July 21, 2025 | 291.6 | 288 | 288 | 295.4 | 287 | 21,198 |
| July 18, 2025 | 292 | 289.2 | 289.2 | 292 | 286.4 | 21,497 |
| July 17, 2025 | 284 | 291.4 | 291.4 | 291.4 | 283.6 | 28,818 |
| July 16, 2025 | 276 | 277.8 | 277.8 | 283 | 274.4 | 31,309 |
| July 15, 2025 | 276.2 | 279.6 | 279.6 | 281.2 | 276 | 28,849 |
| July 14, 2025 | 271.4 | 274.8 | 274.8 | 275.6 | 271 | 20,004 |
| July 11, 2025 | 277.6 | 277.2 | 277.2 | 277.6 | 275.2 | 12,172 |
| July 10, 2025 | 272 | 279.6 | 279.6 | 279.6 | 270.8 | 21,698 |
| July 09, 2025 | 271.6 | 271.4 | 271.4 | 273.6 | 266.2 | 26,041 |
| July 08, 2025 | 267.4 | 271.6 | 271.6 | 272.2 | 265 | 34,752 |
| July 07, 2025 | 264.4 | 266.8 | 266.8 | 268.4 | 261.4 | 41,662 |
| July 04, 2025 | 258.6 | 261.4 | 261.4 | 261.4 | 254.4 | 18,883 |
| July 03, 2025 | 257.8 | 259.6 | 259.6 | 267.6 | 256.2 | 40,460 |
| July 02, 2025 | 249 | 253.2 | 253.2 | 253.2 | 247.4 | 17,213 |
| July 01, 2025 | 249.8 | 248 | 248 | 251.8 | 246 | 18,851 |
| June 30, 2025 | 253.6 | 249.2 | 249.2 | 254.2 | 248.6 | 27,777 |
| June 27, 2025 | 251 | 252.4 | 252.4 | 254.8 | 251 | 39,647 |
| June 26, 2025 | 255.4 | 250 | 250 | 257.8 | 248.2 | 33,796 |
| June 25, 2025 | 248.6 | 252.2 | 252.2 | 252.6 | 248 | 28,569 |
| June 24, 2025 | 246 | 247.2 | 247.2 | 247.8 | 243.6 | 31,224 |
| June 23, 2025 | 230.6 | 238.6 | 238.6 | 242.8 | 230.4 | 23,657 |
| June 20, 2025 | 237.2 | 234.6 | 234.6 | 241 | 233 | 96,950 |
| June 19, 2025 | 232.6 | 235.6 | 235.6 | 237.6 | 229.4 | 18,788 |
| June 18, 2025 | 232.2 | 235.6 | 235.6 | 236.8 | 230 | 19,093 |
| June 17, 2025 | 231.4 | 231.6 | 231.6 | 234.8 | 229.4 | 24,761 |
| June 16, 2025 | 230 | 233.6 | 233.6 | 233.6 | 230 | 14,047 |
| June 13, 2025 | 231.8 | 230 | 230 | 234.8 | 228 | 23,315 |