174.00
-1.6(-0.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 165.8 | 167 | 167 | 167.2 | 164.6 | 5,368 |
| July 24, 2025 | 168.2 | 165.8 | 165.8 | 168.2 | 164 | 2,901 |
| July 23, 2025 | 161.4 | 166.2 | 166.2 | 166.4 | 159 | 11,558 |
| July 22, 2025 | 162.6 | 161 | 161 | 165.2 | 158 | 6,310 |
| July 21, 2025 | 164.2 | 165.4 | 165.4 | 168.2 | 162.6 | 8,208 |
| July 18, 2025 | 165 | 166.6 | 166.6 | 166.8 | 161.2 | 7,013 |
| July 17, 2025 | 162.4 | 167 | 167 | 169 | 162.4 | 7,299 |
| July 16, 2025 | 166.4 | 164.2 | 164.2 | 167 | 162 | 6,300 |
| July 15, 2025 | 164.4 | 165.2 | 165.2 | 167.8 | 163 | 5,209 |
| July 14, 2025 | 161.2 | 164.2 | 164.2 | 165.4 | 161.2 | 4,721 |
| July 11, 2025 | 159.6 | 162 | 162 | 163.8 | 157.4 | 9,517 |
| July 10, 2025 | 165 | 159.6 | 159.6 | 167 | 159.6 | 10,147 |
| July 09, 2025 | 165.4 | 163 | 163 | 167 | 158.6 | 11,952 |
| July 08, 2025 | 167 | 164.4 | 164.4 | 168.8 | 161.4 | 9,135 |
| July 07, 2025 | 167.8 | 167.2 | 167.2 | 168.8 | 165.4 | 2,614 |
| July 04, 2025 | 168.6 | 167.8 | 167.8 | 169.6 | 165.6 | 2,921 |
| July 03, 2025 | 168.2 | 168.6 | 168.6 | 168.8 | 167.2 | 3,581 |
| July 02, 2025 | 166.6 | 169 | 169 | 169 | 165 | 6,392 |
| July 01, 2025 | 171.6 | 171 | 171 | 171.8 | 168.6 | 5,733 |
| June 30, 2025 | 171.2 | 171 | 171 | 173 | 168.6 | 8,106 |
| June 27, 2025 | 173.2 | 171.4 | 171.4 | 173.4 | 171.4 | 3,321 |
| June 26, 2025 | 173.2 | 172.8 | 172.8 | 175 | 172.8 | 4,146 |
| June 25, 2025 | 179.2 | 173.4 | 173.4 | 179.6 | 172.4 | 8,059 |
| June 24, 2025 | 174 | 179.2 | 179.2 | 179.2 | 172.4 | 13,380 |
| June 23, 2025 | 167.4 | 170.4 | 170.4 | 170.6 | 166.4 | 8,717 |
| June 20, 2025 | 170 | 167.4 | 167.4 | 170 | 166.6 | 3,735 |
| June 19, 2025 | 170 | 170 | 170 | 170.2 | 167.2 | 15,060 |
| June 18, 2025 | 173.6 | 169 | 169 | 173.6 | 167.8 | 5,421 |
| June 17, 2025 | 173.8 | 170.8 | 170.8 | 173.8 | 168.4 | 6,671 |
| June 16, 2025 | 179 | 174 | 174 | 180 | 173.4 | 6,774 |
| June 13, 2025 | 175.4 | 177.2 | 177.2 | 180 | 175.4 | 4,475 |
| June 12, 2025 | 180.8 | 177 | 177 | 180.8 | 177 | 5,530 |
| June 11, 2025 | 177.8 | 179.8 | 179.8 | 179.8 | 177.8 | 10,600 |
| June 10, 2025 | 177.6 | 178.4 | 178.4 | 179 | 175.4 | 3,955 |
| June 06, 2025 | 176.6 | 177 | 177 | 177.2 | 175.4 | 5,223 |
| June 05, 2025 | 170 | 175.4 | 175.4 | 176 | 170 | 5,030 |
| June 04, 2025 | 171 | 171 | 171 | 172 | 171 | 6,982 |
| June 03, 2025 | 170 | 170.8 | 170.8 | 172.4 | 169.6 | 3,903 |
| June 02, 2025 | 173.6 | 171.8 | 171.8 | 173.6 | 169.4 | 4,587 |
| May 30, 2025 | 174 | 170.8 | 170.8 | 174 | 169.2 | 5,122 |
| May 28, 2025 | 173.8 | 172.6 | 172.6 | 174 | 171.4 | 11,300 |
| May 27, 2025 | 171 | 174 | 174 | 174 | 171 | 6,034 |
| May 26, 2025 | 173.2 | 173.4 | 173.4 | 176 | 172 | 4,327 |
| May 23, 2025 | 171 | 172.4 | 172.4 | 174.4 | 169.8 | 4,270 |
| May 22, 2025 | 173 | 170.4 | 170.4 | 173 | 170.4 | 1,760 |