170.00
-2(-1.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 200 | 196.5 | 196.5 | 200 | 196.5 | 203 |
| July 02, 2025 | 203 | 203 | 203 | 203 | 192.5 | 592 |
| July 01, 2025 | 210 | 204 | 204 | 210 | 203 | 64 |
| June 30, 2025 | 208 | 204 | 204 | 210 | 204 | 256 |
| June 27, 2025 | 219 | 212 | 212 | 219 | 209 | 76 |
| June 26, 2025 | 222 | 217 | 217 | 222 | 202 | 487 |
| June 25, 2025 | 212 | 220 | 220 | 220 | 210 | 1,183 |
| June 24, 2025 | 212 | 212 | 212 | 212 | 212 | 6 |
| June 23, 2025 | 202 | 207 | 207 | 207 | 202 | 52 |
| June 20, 2025 | 207 | 207 | 207 | 208 | 207 | 123 |
| June 19, 2025 | 210 | 210 | 210 | 210 | 210 | 0 |
| June 18, 2025 | 222 | 210 | 210 | 222 | 208 | 794 |
| June 17, 2025 | 228 | 218 | 218 | 228 | 218 | 339 |
| June 16, 2025 | 222 | 226 | 226 | 226 | 220 | 47 |
| June 13, 2025 | 226 | 226 | 226 | 226 | 216 | 305 |
| June 12, 2025 | 217 | 227 | 227 | 227 | 217 | 375 |
| June 11, 2025 | 225 | 216 | 216 | 225 | 216 | 396 |
| June 10, 2025 | 201 | 220 | 220 | 220 | 201 | 427 |
| June 06, 2025 | 210 | 209 | 209 | 210 | 201 | 160 |
| June 05, 2025 | 220 | 220 | 220 | 222 | 220 | 269 |
| June 04, 2025 | 202 | 199.5 | 199.5 | 202 | 199.5 | 78 |
| June 03, 2025 | 199.5 | 200 | 200 | 204 | 199.5 | 13 |
| June 02, 2025 | 199 | 199 | 199 | 199 | 199 | 9 |
| May 30, 2025 | 219 | 206 | 206 | 219 | 206 | 14 |
| May 28, 2025 | 200 | 202 | 202 | 203 | 200 | 306 |
| May 27, 2025 | 205 | 205 | 205 | 205 | 205 | 135 |
| May 26, 2025 | 210 | 210 | 210 | 210 | 204 | 124 |
| May 23, 2025 | 210 | 210 | 210 | 210 | 210 | 6 |
| May 22, 2025 | 210 | 203 | 203 | 210 | 203 | 126 |
| May 21, 2025 | 210 | 210 | 210 | 210 | 210 | 0 |