213.40
+2(+0.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 211.6 | 213.4 | 213.4 | 214.2 | 211.6 | 51,721 |
| August 15, 2025 | 213.2 | 211.4 | 211.4 | 213.4 | 210.6 | 31,129 |
| August 14, 2025 | 210 | 211.4 | 211.4 | 213.4 | 209 | 60,605 |
| August 13, 2025 | 209 | 208.6 | 208.6 | 209 | 207.2 | 34,155 |
| August 12, 2025 | 208.6 | 208.2 | 208.2 | 209.4 | 207.8 | 51,304 |
| August 11, 2025 | 205.6 | 207.6 | 207.6 | 207.8 | 205 | 39,215 |
| August 08, 2025 | 207.2 | 205.2 | 205.2 | 207.2 | 205 | 38,273 |
| August 07, 2025 | 204.4 | 207.6 | 207.6 | 208.2 | 204 | 85,551 |
| August 06, 2025 | 202.2 | 203.8 | 203.8 | 203.8 | 200.8 | 43,442 |
| August 05, 2025 | 199.7 | 201.6 | 201.6 | 201.6 | 198.7 | 97,087 |
| August 04, 2025 | 193.8 | 198.9 | 198.9 | 198.9 | 191.7 | 94,351 |
| July 31, 2025 | 193.8 | 196.3 | 196.3 | 196.3 | 192.4 | 86,880 |
| July 30, 2025 | 194.1 | 192.9 | 192.9 | 194.6 | 192.1 | 61,567 |
| July 29, 2025 | 194.3 | 194.1 | 194.1 | 194.7 | 193.4 | 47,024 |
| July 28, 2025 | 197.7 | 193.9 | 193.9 | 197.7 | 193.7 | 48,578 |
| July 25, 2025 | 196.7 | 196.5 | 196.5 | 197.2 | 195.7 | 35,753 |
| July 24, 2025 | 197 | 197.1 | 197.1 | 198 | 196.2 | 78,808 |
| July 23, 2025 | 195.1 | 195.7 | 195.7 | 196.7 | 194.6 | 48,280 |
| July 22, 2025 | 195.4 | 195.1 | 195.1 | 195.6 | 193.7 | 43,277 |
| July 21, 2025 | 195.6 | 195.7 | 195.7 | 196.7 | 194.8 | 55,326 |
| July 18, 2025 | 195.1 | 195.9 | 195.9 | 195.9 | 194.5 | 43,209 |
| July 17, 2025 | 194.9 | 194.6 | 194.6 | 195.5 | 193.5 | 51,960 |
| July 16, 2025 | 193.6 | 194.1 | 194.1 | 195.9 | 193.6 | 86,165 |
| July 15, 2025 | 195.3 | 193.6 | 193.6 | 195.3 | 193.2 | 67,179 |
| July 14, 2025 | 192.2 | 195.2 | 195.2 | 195.2 | 192 | 47,899 |
| July 11, 2025 | 192.3 | 192.7 | 192.7 | 193.1 | 191.2 | 47,117 |
| July 10, 2025 | 194.7 | 192.2 | 192.2 | 195.4 | 192.1 | 63,123 |
| July 09, 2025 | 193.9 | 194.8 | 194.8 | 195.4 | 193.9 | 59,171 |
| July 08, 2025 | 193.7 | 193.3 | 193.3 | 194.7 | 192.8 | 65,680 |
| July 07, 2025 | 193.5 | 194.1 | 194.1 | 195 | 192.8 | 65,095 |
| July 04, 2025 | 192.5 | 192.8 | 192.8 | 193.7 | 191.5 | 62,832 |
| July 03, 2025 | 188 | 192.8 | 192.8 | 193.3 | 187.6 | 116,772 |
| July 02, 2025 | 190 | 187.8 | 187.8 | 190 | 187.6 | 83,855 |
| July 01, 2025 | 190 | 187.9 | 187.9 | 190.4 | 187.4 | 152,646 |
| June 30, 2025 | 186.8 | 186.1 | 186.1 | 187.3 | 185.4 | 74,012 |
| June 27, 2025 | 184.9 | 186.1 | 186.1 | 187.3 | 184.4 | 66,406 |
| June 26, 2025 | 185 | 183.7 | 183.7 | 185.6 | 183 | 54,866 |
| June 25, 2025 | 185.3 | 184.1 | 184.1 | 186.1 | 184.1 | 80,260 |
| June 24, 2025 | 186.8 | 185.4 | 185.4 | 187.9 | 185.2 | 41,688 |
| June 23, 2025 | 184 | 185.6 | 185.6 | 186.4 | 184 | 62,091 |
| June 20, 2025 | 184.4 | 186 | 186 | 186.5 | 184.4 | 83,783 |
| June 19, 2025 | 183.5 | 184.6 | 184.6 | 185.5 | 182.3 | 61,888 |
| June 18, 2025 | 184.5 | 184.1 | 184.1 | 185 | 183.2 | 54,427 |
| June 17, 2025 | 184 | 184.3 | 184.3 | 184.8 | 182.7 | 64,281 |
| June 16, 2025 | 185.9 | 184.9 | 184.9 | 186.4 | 184.7 | 51,834 |
| June 13, 2025 | 186.7 | 185.5 | 185.5 | 186.8 | 184.5 | 68,157 |
| June 12, 2025 | 189.7 | 188 | 188 | 190 | 186.3 | 51,108 |
| June 11, 2025 | 190.2 | 190.8 | 190.8 | 192 | 190.2 | 47,413 |
| June 10, 2025 | 193 | 190.7 | 190.7 | 193 | 190.4 | 55,796 |
| June 06, 2025 | 192.1 | 193.3 | 193.3 | 193.6 | 191.4 | 47,286 |
| June 05, 2025 | 191.5 | 192.1 | 192.1 | 192.4 | 190.8 | 55,362 |
| June 04, 2025 | 194 | 191.8 | 191.8 | 194 | 191.2 | 88,595 |
| June 03, 2025 | 194.8 | 192.3 | 192.3 | 195 | 192 | 70,748 |
| June 02, 2025 | 194.3 | 194.3 | 194.3 | 195.5 | 192.6 | 64,940 |
| May 30, 2025 | 191.9 | 194.8 | 194.8 | 196.4 | 191.8 | 257,094 |
| May 28, 2025 | 191.8 | 191 | 191 | 193 | 190.6 | 59,318 |
| May 27, 2025 | 191.5 | 193 | 193 | 193.2 | 191.2 | 72,090 |
| May 26, 2025 | 191.8 | 192.2 | 192.2 | 192.9 | 190.9 | 53,064 |
| May 23, 2025 | 191.7 | 190.7 | 190.7 | 192.4 | 186.9 | 61,282 |
| May 22, 2025 | 191.3 | 192.2 | 192.2 | 192.2 | 189.4 | 86,161 |