198.40
-2.6(-1.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 199 | 201 | 201 | 202 | 198.4 | 8,207 |
| October 17, 2025 | 200 | 199 | 199 | 201 | 195.4 | 8,921 |
| October 16, 2025 | 200.5 | 201 | 201 | 204 | 200 | 5,440 |
| October 15, 2025 | 198 | 201 | 201 | 201 | 195.8 | 13,045 |
| October 14, 2025 | 192 | 195 | 195 | 195 | 191.8 | 6,225 |
| October 13, 2025 | 193 | 193 | 193 | 193 | 189.8 | 3,016 |
| October 10, 2025 | 193 | 192.8 | 192.8 | 193 | 189.6 | 6,067 |
| October 09, 2025 | 189 | 191 | 191 | 191.6 | 188.4 | 6,349 |
| October 08, 2025 | 189.4 | 190.4 | 190.4 | 191.2 | 187.8 | 6,565 |
| October 07, 2025 | 189 | 188.6 | 188.6 | 189.4 | 186.2 | 6,217 |
| October 06, 2025 | 184 | 189.6 | 189.6 | 189.6 | 184 | 18,262 |
| October 03, 2025 | 186.6 | 185 | 185 | 186.8 | 183 | 6,282 |
| October 02, 2025 | 184.4 | 185 | 185 | 186 | 183.4 | 10,486 |
| October 01, 2025 | 180 | 182.6 | 182.6 | 183 | 180 | 6,712 |
| September 30, 2025 | 179.6 | 180.8 | 180.8 | 181.8 | 177.8 | 11,059 |
| September 29, 2025 | 174.8 | 178.2 | 178.2 | 179.6 | 174.4 | 11,980 |
| September 26, 2025 | 176.8 | 176 | 176 | 177 | 174.4 | 4,324 |
| September 25, 2025 | 178 | 177 | 177 | 178.2 | 176.2 | 5,383 |
| September 24, 2025 | 177.6 | 178 | 178 | 178.6 | 175.6 | 8,434 |
| September 23, 2025 | 174.6 | 179.6 | 179.6 | 179.6 | 173.8 | 6,948 |
| September 22, 2025 | 170 | 174.6 | 174.6 | 174.6 | 169.4 | 10,075 |
| September 19, 2025 | 172.4 | 171.4 | 171.4 | 174.2 | 170.2 | 9,056 |
| September 18, 2025 | 174.8 | 172 | 172 | 175 | 172 | 9,541 |
| September 17, 2025 | 176.2 | 173 | 173 | 176.2 | 173 | 4,632 |
| September 16, 2025 | 176.8 | 175.4 | 175.4 | 178 | 175.4 | 1,537 |
| September 15, 2025 | 176 | 178 | 178 | 178.2 | 175 | 2,937 |
| September 12, 2025 | 175.6 | 177 | 177 | 177 | 174 | 2,834 |
| September 11, 2025 | 176.6 | 176.6 | 176.6 | 177 | 175 | 4,801 |
| September 10, 2025 | 175 | 175.4 | 175.4 | 177 | 171.2 | 10,090 |
| September 09, 2025 | 175.8 | 177 | 177 | 177 | 174.6 | 2,079 |
| September 08, 2025 | 177.6 | 175 | 175 | 178.4 | 173.8 | 4,797 |
| September 05, 2025 | 176.2 | 178.6 | 178.6 | 179 | 174.8 | 2,997 |
| September 04, 2025 | 174.6 | 177 | 177 | 178.8 | 174.6 | 7,807 |
| September 03, 2025 | 175.6 | 175 | 175 | 176 | 172 | 20,011 |
| September 02, 2025 | 174.4 | 175.6 | 175.6 | 175.6 | 170 | 12,983 |
| September 01, 2025 | 175.8 | 174.6 | 174.6 | 176.4 | 173.4 | 3,183 |
| August 29, 2025 | 175 | 175.8 | 175.8 | 176.6 | 174 | 2,652 |
| August 28, 2025 | 176.2 | 175.4 | 175.4 | 176.4 | 172.4 | 2,893 |
| August 27, 2025 | 176 | 176.4 | 176.4 | 176.6 | 174.4 | 1,199 |
| August 26, 2025 | 171.6 | 176.4 | 176.4 | 176.8 | 171.6 | 5,413 |
| August 25, 2025 | 175.6 | 173 | 173 | 176.8 | 173 | 2,095 |
| August 22, 2025 | 173 | 175.8 | 175.8 | 176.6 | 173 | 4,034 |
| August 21, 2025 | 171.6 | 173.8 | 173.8 | 174.8 | 171.6 | 1,567 |
| August 20, 2025 | 174.6 | 171.8 | 171.8 | 174.6 | 170.2 | 5,668 |
| August 19, 2025 | 174 | 174.8 | 174.8 | 175.8 | 174 | 2,629 |
| August 18, 2025 | 172.4 | 174 | 174 | 175.2 | 172.4 | 3,402 |
| August 15, 2025 | 174.8 | 175.6 | 175.6 | 175.8 | 174.2 | 3,947 |
| August 14, 2025 | 175.2 | 173.6 | 173.6 | 175.2 | 172.4 | 3,570 |
| August 13, 2025 | 174 | 174.8 | 174.8 | 175 | 173.6 | 3,526 |
| August 12, 2025 | 172.8 | 173.6 | 173.6 | 175 | 171.2 | 5,768 |
| August 11, 2025 | 172 | 171 | 171 | 173.4 | 171 | 2,589 |
| August 08, 2025 | 170 | 172.8 | 172.8 | 173.8 | 169.8 | 4,326 |
| August 07, 2025 | 169 | 170.8 | 170.8 | 171.4 | 168.2 | 9,726 |
| August 06, 2025 | 170 | 169 | 169 | 170.6 | 167 | 7,915 |
| August 05, 2025 | 165.2 | 170.6 | 170.6 | 170.8 | 165 | 16,201 |
| August 04, 2025 | 165.4 | 166 | 166 | 167.8 | 163.4 | 7,407 |
| July 31, 2025 | 169.4 | 169 | 169 | 169.8 | 165 | 15,540 |
| July 30, 2025 | 169 | 168.8 | 168.8 | 169.2 | 164.4 | 9,058 |
| July 29, 2025 | 165 | 169 | 169 | 169.2 | 165 | 8,998 |
| July 28, 2025 | 166 | 166.2 | 166.2 | 168 | 160.8 | 9,705 |