158.50
-1.5(-0.94%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 160.5 | 158.5 | 158.5 | 161 | 158.5 | 168 |
| September 25, 2025 | 162 | 160 | 160 | 162 | 159 | 447 |
| September 24, 2025 | 164 | 163 | 163 | 164 | 163 | 149 |
| September 23, 2025 | 163.5 | 164 | 164 | 164 | 163.5 | 209 |
| September 22, 2025 | 164 | 161.5 | 161.5 | 164 | 161.5 | 16 |
| September 19, 2025 | 164 | 161.5 | 161.5 | 164 | 161 | 56 |
| September 18, 2025 | 164 | 164 | 164 | 164 | 161 | 109 |
| September 17, 2025 | 161.5 | 163 | 163 | 163 | 161 | 410 |
| September 16, 2025 | 161.5 | 164 | 164 | 164 | 161 | 252 |
| September 15, 2025 | 163.5 | 162.5 | 162.5 | 163.5 | 161.5 | 246 |
| September 12, 2025 | 162 | 162 | 162 | 162 | 159 | 5,185 |
| September 11, 2025 | 161.5 | 161 | 161 | 163 | 161 | 299 |
| September 10, 2025 | 165 | 160.5 | 160.5 | 165 | 160.5 | 852 |
| September 09, 2025 | 167 | 163 | 163 | 167 | 163 | 425 |
| September 08, 2025 | 167 | 167 | 167 | 169 | 165 | 580 |
| September 05, 2025 | 167 | 167 | 167 | 167 | 163 | 494 |
| September 04, 2025 | 167 | 167 | 167 | 167 | 165 | 687 |
| September 03, 2025 | 166.5 | 166.5 | 166.5 | 167 | 166 | 67 |
| September 02, 2025 | 169.5 | 167 | 167 | 170 | 165.5 | 1,181 |
| September 01, 2025 | 168.5 | 170 | 170 | 170 | 168.5 | 34 |
| August 29, 2025 | 167 | 170 | 170 | 170 | 167 | 616 |
| August 28, 2025 | 167 | 169 | 169 | 169 | 167 | 33 |
| August 27, 2025 | 166.5 | 172 | 172 | 172 | 166 | 69 |
| August 26, 2025 | 170 | 166.5 | 166.5 | 177 | 166.5 | 276 |
| August 25, 2025 | 175.5 | 173 | 173 | 176 | 173 | 158 |
| August 22, 2025 | 168 | 170 | 170 | 173 | 167 | 436 |
| August 21, 2025 | 171.5 | 170 | 170 | 171.5 | 168.5 | 114 |
| August 20, 2025 | 174.5 | 174.5 | 174.5 | 174.5 | 174.5 | 5 |
| August 19, 2025 | 168.5 | 171 | 171 | 171.5 | 166.5 | 112 |
| August 18, 2025 | 173.5 | 170 | 170 | 173.5 | 166.5 | 343 |
| August 15, 2025 | 170 | 172 | 172 | 172 | 166.5 | 438 |
| August 14, 2025 | 170 | 170 | 170 | 171.5 | 170 | 88 |
| August 13, 2025 | 168.5 | 170 | 170 | 171.5 | 168.5 | 589 |
| August 12, 2025 | 170 | 169 | 169 | 172 | 169 | 564 |
| August 11, 2025 | 172 | 171.5 | 171.5 | 172 | 171 | 225 |
| August 08, 2025 | 170 | 171 | 171 | 176 | 170 | 147 |
| August 07, 2025 | 175 | 168.5 | 168.5 | 176.5 | 167 | 1,174 |
| August 06, 2025 | 178 | 178.5 | 178.5 | 179 | 174 | 69 |
| August 05, 2025 | 177 | 179.5 | 179.5 | 181 | 176.5 | 120 |
| August 04, 2025 | 179 | 174 | 174 | 183.5 | 174 | 838 |
| July 31, 2025 | 186.5 | 185 | 185 | 189.5 | 183 | 504 |
| July 30, 2025 | 191 | 191 | 191 | 191 | 191 | 15 |
| July 29, 2025 | 193 | 193 | 193 | 193 | 193 | 80 |
| July 28, 2025 | 189 | 194 | 194 | 194 | 189 | 711 |
| July 25, 2025 | 189.5 | 192 | 192 | 194 | 189 | 309 |
| July 24, 2025 | 189 | 195 | 195 | 195 | 186.5 | 1,160 |
| July 23, 2025 | 190.5 | 190 | 190 | 191.5 | 185 | 529 |
| July 22, 2025 | 193.5 | 185 | 185 | 193.5 | 182.5 | 91 |
| July 21, 2025 | 196.5 | 183 | 183 | 196.5 | 183 | 1,417 |
| July 18, 2025 | 189.5 | 195 | 195 | 198 | 185 | 2,033 |
| July 17, 2025 | 190 | 198.5 | 198.5 | 198.5 | 189 | 245 |
| July 16, 2025 | 191.5 | 191 | 191 | 194 | 191 | 1,433 |
| July 15, 2025 | 198 | 191 | 191 | 198 | 191 | 755 |
| July 14, 2025 | 191 | 197.5 | 197.5 | 199.5 | 191 | 1,095 |
| July 11, 2025 | 197 | 197 | 197 | 197 | 188 | 681 |
| July 10, 2025 | 195.5 | 197 | 197 | 197 | 187 | 106 |
| July 09, 2025 | 191.5 | 196 | 196 | 196 | 190 | 189 |
| July 08, 2025 | 194 | 191 | 191 | 194 | 190 | 553 |
| July 07, 2025 | 192.5 | 193.5 | 193.5 | 193.5 | 192.5 | 126 |
| July 04, 2025 | 196 | 194 | 194 | 196 | 192 | 179 |