148.00
-2.4(-1.60%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 150.4 | 148 | 148 | 150.4 | 147.6 | 8,337 |
| September 25, 2025 | 152.4 | 150.4 | 150.4 | 152.4 | 150 | 7,379 |
| September 24, 2025 | 156.2 | 152.4 | 152.4 | 156.8 | 152.4 | 7,379 |
| September 23, 2025 | 155.4 | 156.2 | 156.2 | 156.2 | 154.2 | 7,379 |
| September 22, 2025 | 154.2 | 154.2 | 154.2 | 154.4 | 153 | 7,379 |
| September 19, 2025 | 95.95 | 152.8 | 152.8 | 152.8 | 95.7 | 7,379 |
| September 18, 2025 | 150.6 | 153.8 | 153.8 | 153.8 | 149 | 7,894 |
| September 17, 2025 | 152.2 | 152.4 | 152.4 | 153 | 152.2 | 7,379 |
| September 16, 2025 | 154.8 | 153 | 153 | 155.2 | 151.4 | 7,379 |
| September 15, 2025 | 156 | 155.6 | 155.6 | 156 | 155.2 | 7,379 |
| September 12, 2025 | 154 | 156 | 156 | 156 | 153 | 11,309 |
| September 11, 2025 | 153 | 154.2 | 154.2 | 154.2 | 151.6 | 7,379 |
| September 10, 2025 | 151.8 | 153 | 153 | 153 | 151.8 | 7,379 |
| September 09, 2025 | 152 | 153 | 153 | 153 | 151.2 | 7,379 |
| September 08, 2025 | 153 | 153.2 | 153.2 | 153.2 | 152 | 7,379 |
| September 05, 2025 | 152.2 | 152 | 152 | 152.2 | 151.2 | 7,379 |
| September 04, 2025 | 153 | 151 | 151 | 153 | 151 | 7,379 |
| September 03, 2025 | 153.6 | 152 | 152 | 154 | 152 | 7,379 |
| September 02, 2025 | 155.6 | 153.6 | 153.6 | 155.8 | 153.6 | 16,425 |
| September 01, 2025 | 156 | 155.4 | 155.4 | 156.2 | 155.4 | 9,661 |
| August 29, 2025 | 155.8 | 156 | 156 | 156 | 154.2 | 11,467 |
| August 28, 2025 | 155.6 | 155.4 | 155.4 | 155.8 | 155 | 7,379 |
| August 27, 2025 | 156.2 | 154.6 | 154.6 | 156.2 | 154.6 | 7,379 |
| August 26, 2025 | 156 | 156.2 | 156.2 | 156.2 | 154.6 | 7,379 |
| August 25, 2025 | 155.4 | 155.6 | 155.6 | 156.2 | 155.2 | 7,379 |
| August 22, 2025 | 156 | 155.4 | 155.4 | 156.2 | 155.4 | 7,379 |
| August 21, 2025 | 156.4 | 156 | 156 | 156.8 | 155.4 | 7,379 |
| August 20, 2025 | 156 | 156 | 156 | 156.4 | 155.8 | 7,379 |
| August 19, 2025 | 157 | 156 | 156 | 157 | 156 | 7,379 |
| August 18, 2025 | 157 | 157 | 157 | 157 | 155.2 | 7,772 |
| August 15, 2025 | 155.2 | 156.8 | 156.8 | 156.8 | 154.6 | 7,379 |
| August 14, 2025 | 95.95 | 155.4 | 155.4 | 155.4 | 95.7 | 7,884 |
| August 13, 2025 | 153.4 | 151.6 | 151.6 | 153.4 | 151.4 | 7,379 |
| August 12, 2025 | 153 | 153.4 | 153.4 | 153.4 | 152.8 | 7,379 |
| August 11, 2025 | 152.8 | 152.2 | 152.2 | 153.2 | 152.2 | 7,379 |
| August 08, 2025 | 152 | 152.6 | 152.6 | 153 | 152 | 14,814 |
| August 07, 2025 | 151.6 | 151.8 | 151.8 | 153.6 | 151.6 | 7,379 |
| August 06, 2025 | 154 | 151.4 | 151.4 | 154 | 150.8 | 8,303 |
| August 05, 2025 | 154 | 153 | 153 | 155 | 152.6 | 8,437 |
| August 04, 2025 | 155 | 154 | 154 | 155 | 152.6 | 7,379 |
| July 31, 2025 | 155 | 153.8 | 153.8 | 155 | 152.4 | 7,379 |
| July 30, 2025 | 154.8 | 154 | 154 | 154.8 | 152 | 8,622 |
| July 29, 2025 | 151.6 | 154.6 | 154.6 | 154.6 | 151.6 | 7,379 |
| July 28, 2025 | 155.6 | 151.8 | 151.8 | 155.6 | 151.8 | 7,379 |
| July 25, 2025 | 156.4 | 154.2 | 154.2 | 156.4 | 152.4 | 7,379 |
| July 24, 2025 | 155 | 156.6 | 156.6 | 157.2 | 154.4 | 13,319 |
| July 23, 2025 | 152.4 | 153 | 153 | 153 | 152.2 | 7,379 |
| July 22, 2025 | 150.8 | 152.2 | 152.2 | 152.2 | 150.8 | 7,379 |
| July 21, 2025 | 150 | 150 | 150 | 150.8 | 150 | 9,273 |
| July 18, 2025 | 148.8 | 150 | 150 | 150 | 146 | 11,571 |
| July 17, 2025 | 149.4 | 148 | 148 | 149.8 | 147.8 | 16,367 |
| July 16, 2025 | 150.4 | 149 | 149 | 152.6 | 149 | 5,718 |
| July 15, 2025 | 152 | 151 | 151 | 152.8 | 151 | 11,530 |
| July 14, 2025 | 152.4 | 152.2 | 152.2 | 152.4 | 151.4 | 2,190 |
| July 11, 2025 | 153.6 | 152.4 | 152.4 | 153.6 | 152.4 | 2,943 |
| July 10, 2025 | 154.8 | 153.4 | 153.4 | 154.8 | 153.4 | 2,707 |
| July 09, 2025 | 154.4 | 155 | 155 | 155.2 | 154.4 | 7,379 |
| July 08, 2025 | 154 | 154.4 | 154.4 | 154.4 | 153.6 | 2,267 |
| July 07, 2025 | 154.8 | 153.6 | 153.6 | 154.8 | 153.6 | 24,792 |
| July 04, 2025 | 153.8 | 155 | 155 | 155.2 | 153.8 | 3,837 |