143.20
+1(+0.70%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 138.6 | 142.2 | 142.2 | 143 | 138.6 | 20,769 |
| September 04, 2025 | 133.8 | 137.4 | 137.4 | 138 | 133.8 | 35,286 |
| September 03, 2025 | 135 | 133.4 | 133.4 | 135 | 132.4 | 13,702 |
| September 02, 2025 | 133.6 | 132.4 | 132.4 | 133.8 | 131.8 | 7,595 |
| September 01, 2025 | 136 | 134.6 | 134.6 | 136.4 | 134.2 | 13,222 |
| August 29, 2025 | 136 | 135.2 | 135.2 | 136.2 | 133.8 | 8,498 |
| August 28, 2025 | 133.8 | 135.4 | 135.4 | 136.2 | 133.4 | 5,868 |
| August 27, 2025 | 135.4 | 133.8 | 133.8 | 135.4 | 132.8 | 5,715 |
| August 26, 2025 | 136.6 | 135.2 | 135.2 | 136.6 | 134 | 7,222 |
| August 25, 2025 | 137.2 | 137.2 | 137.2 | 137.6 | 136 | 9,636 |
| August 22, 2025 | 135.8 | 137.2 | 137.2 | 138.4 | 135.8 | 9,306 |
| August 21, 2025 | 137 | 136.2 | 136.2 | 137 | 134 | 14,587 |
| August 20, 2025 | 135 | 135 | 135 | 136.8 | 134.4 | 6,328 |
| August 19, 2025 | 135.2 | 136.8 | 136.8 | 136.8 | 135 | 7,062 |
| August 18, 2025 | 135 | 135 | 135 | 136.4 | 132.4 | 7,579 |
| August 15, 2025 | 134.8 | 135 | 135 | 135.2 | 133.8 | 5,905 |
| August 14, 2025 | 137.4 | 134.8 | 134.8 | 137.4 | 134.8 | 5,865 |
| August 13, 2025 | 135 | 136.8 | 136.8 | 139.6 | 135 | 7,615 |
| August 12, 2025 | 138 | 139.2 | 139.2 | 141.2 | 135.4 | 5,037 |
| August 11, 2025 | 141.6 | 138.8 | 138.8 | 141.6 | 138.6 | 6,607 |
| August 08, 2025 | 140 | 141.6 | 141.6 | 141.8 | 140 | 5,211 |
| August 07, 2025 | 140.2 | 140.4 | 140.4 | 143 | 139.4 | 9,087 |
| August 06, 2025 | 143 | 140.6 | 140.6 | 143.4 | 139.8 | 4,094 |
| August 05, 2025 | 141.6 | 142.8 | 142.8 | 144 | 141 | 11,820 |
| August 04, 2025 | 132.2 | 140.6 | 140.6 | 141.6 | 130.4 | 14,630 |
| July 31, 2025 | 143.2 | 145.2 | 145.2 | 145.2 | 142.8 | 21,620 |
| July 30, 2025 | 144.8 | 144.2 | 144.2 | 145.4 | 143 | 16,429 |
| July 29, 2025 | 145 | 143.8 | 143.8 | 145.8 | 143.8 | 6,870 |
| July 28, 2025 | 149 | 145.6 | 145.6 | 149 | 144 | 12,245 |
| July 25, 2025 | 146.4 | 147.4 | 147.4 | 147.4 | 145.4 | 13,864 |
| July 24, 2025 | 142.4 | 146.8 | 146.8 | 147.8 | 142.4 | 27,299 |
| July 23, 2025 | 148 | 142.8 | 142.8 | 148 | 142.2 | 42,406 |
| July 22, 2025 | 129.8 | 147 | 147 | 147.6 | 129 | 135,797 |
| July 21, 2025 | 123.6 | 123 | 123 | 126.2 | 123 | 8,559 |
| July 18, 2025 | 125.4 | 124.4 | 124.4 | 127.4 | 123.8 | 12,248 |
| July 17, 2025 | 124 | 125.4 | 125.4 | 128.6 | 123.4 | 21,794 |
| July 16, 2025 | 122.2 | 123.4 | 123.4 | 124 | 121.8 | 25,942 |
| July 15, 2025 | 118.8 | 122.2 | 122.2 | 123.2 | 118.8 | 17,064 |
| July 14, 2025 | 120 | 119 | 119 | 120.4 | 118.8 | 15,444 |
| July 11, 2025 | 122.2 | 121.4 | 121.4 | 122.6 | 120.8 | 9,752 |
| July 10, 2025 | 120 | 123.4 | 123.4 | 123.6 | 120 | 23,145 |
| July 09, 2025 | 119.8 | 120.2 | 120.2 | 120.4 | 118.2 | 12,868 |
| July 08, 2025 | 116.2 | 119.8 | 119.8 | 119.8 | 116.2 | 8,314 |
| July 07, 2025 | 118 | 117.6 | 117.6 | 118.4 | 116.4 | 3,654 |
| July 04, 2025 | 118.8 | 118.4 | 118.4 | 119 | 117 | 8,589 |
| July 03, 2025 | 119.6 | 119.2 | 119.2 | 121 | 119 | 9,076 |
| July 02, 2025 | 120.4 | 120 | 120 | 121.6 | 119.4 | 19,397 |
| July 01, 2025 | 119.6 | 119.6 | 119.6 | 120.2 | 118.4 | 5,267 |
| June 30, 2025 | 122.4 | 120.2 | 120.2 | 122.4 | 119.4 | 10,891 |
| June 27, 2025 | 119.2 | 121.8 | 121.8 | 122.4 | 119.2 | 16,721 |
| June 26, 2025 | 117.6 | 119 | 119 | 119 | 117.4 | 4,346 |
| June 25, 2025 | 118.2 | 117 | 117 | 118.4 | 116.8 | 5,913 |
| June 24, 2025 | 121.2 | 118 | 118 | 121.2 | 116.8 | 6,839 |
| June 23, 2025 | 119.2 | 117.6 | 117.6 | 119.2 | 116.2 | 7,007 |
| June 20, 2025 | 121 | 120 | 120 | 122 | 120 | 18,219 |
| June 19, 2025 | 118.6 | 120 | 120 | 120.4 | 118 | 6,703 |
| June 18, 2025 | 121.4 | 119.4 | 119.4 | 121.4 | 118 | 14,327 |
| June 17, 2025 | 120 | 120.4 | 120.4 | 122.4 | 119.8 | 26,491 |
| June 16, 2025 | 118.2 | 119.8 | 119.8 | 120.2 | 118.2 | 7,430 |
| June 13, 2025 | 118.6 | 118.4 | 118.4 | 120 | 117.8 | 6,101 |