110.20
+0.2(+0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 111 | 110 | 110 | 111 | 109.8 | 3,407 |
| September 25, 2025 | 113 | 110.4 | 110.4 | 113 | 110.4 | 5,065 |
| September 24, 2025 | 111.8 | 113 | 113 | 113 | 111.8 | 5,517 |
| September 23, 2025 | 113.2 | 112 | 112 | 113.8 | 111.4 | 7,191 |
| September 22, 2025 | 115 | 112.8 | 112.8 | 115.2 | 112.6 | 7,666 |
| September 19, 2025 | 114.8 | 115.6 | 115.6 | 116.6 | 114.8 | 90,197 |
| September 18, 2025 | 113.8 | 114.4 | 114.4 | 115 | 113.4 | 8,471 |
| September 17, 2025 | 113.8 | 113.6 | 113.6 | 114.2 | 113 | 6,395 |
| September 16, 2025 | 113 | 113 | 113 | 114.4 | 112.6 | 7,675 |
| September 15, 2025 | 113.4 | 113 | 113 | 114.2 | 112.8 | 6,692 |
| September 12, 2025 | 109.2 | 113 | 113 | 113.2 | 109.2 | 16,138 |
| September 11, 2025 | 108 | 109.4 | 109.4 | 110.2 | 107.8 | 14,238 |
| September 10, 2025 | 108.2 | 107.8 | 107.8 | 108.2 | 107.4 | 7,838 |
| September 09, 2025 | 108 | 108.4 | 108.4 | 108.6 | 106.8 | 5,131 |
| September 08, 2025 | 105.6 | 107.8 | 107.8 | 107.8 | 104.6 | 10,836 |
| September 05, 2025 | 103.8 | 105.4 | 105.4 | 106 | 103.6 | 10,578 |
| September 04, 2025 | 103 | 104.2 | 104.2 | 104.8 | 103 | 3,462 |
| September 03, 2025 | 103.4 | 103.4 | 103.4 | 103.8 | 102.6 | 14,303 |
| September 02, 2025 | 105.8 | 103.4 | 103.4 | 106 | 102.8 | 11,827 |
| September 01, 2025 | 105.8 | 106 | 106 | 106.4 | 105.6 | 4,299 |
| August 29, 2025 | 106.6 | 105.8 | 105.8 | 106.6 | 105.4 | 2,323 |
| August 28, 2025 | 106 | 106.4 | 106.4 | 107.2 | 105.4 | 9,708 |
| August 27, 2025 | 104.4 | 105.6 | 105.6 | 106 | 104.4 | 8,378 |
| August 26, 2025 | 102.8 | 104.2 | 104.2 | 105 | 102.8 | 7,357 |
| August 25, 2025 | 104.2 | 102.6 | 102.6 | 104.2 | 102.2 | 8,815 |
| August 22, 2025 | 105.2 | 104 | 104 | 105.2 | 103.8 | 6,614 |
| August 21, 2025 | 102.6 | 105 | 105 | 105.2 | 102.6 | 23,146 |
| August 20, 2025 | 102 | 102.6 | 102.6 | 103.2 | 102 | 6,317 |
| August 19, 2025 | 104.6 | 102.2 | 102.2 | 104.6 | 101.8 | 10,903 |
| August 18, 2025 | 106.4 | 105 | 105 | 106.8 | 104.4 | 6,437 |
| August 15, 2025 | 105.4 | 106.4 | 106.4 | 106.4 | 105 | 2,717 |
| August 14, 2025 | 106.2 | 105.4 | 105.4 | 106.8 | 104.8 | 4,686 |
| August 13, 2025 | 106.4 | 106.2 | 106.2 | 107.4 | 105.4 | 4,684 |
| August 12, 2025 | 105.4 | 106.6 | 106.6 | 107.4 | 105.4 | 4,192 |
| August 11, 2025 | 105.4 | 105.8 | 105.8 | 106 | 104.8 | 21,443 |
| August 08, 2025 | 106.6 | 105.6 | 105.6 | 106.6 | 104.8 | 13,419 |
| August 07, 2025 | 110.4 | 107.4 | 107.4 | 110.4 | 107.4 | 4,918 |
| August 06, 2025 | 110.4 | 110.6 | 110.6 | 111 | 109.4 | 4,923 |
| August 05, 2025 | 109.2 | 110.2 | 110.2 | 111 | 108.4 | 9,638 |
| August 04, 2025 | 108.6 | 109 | 109 | 109.2 | 107.8 | 5,875 |
| July 31, 2025 | 108 | 108.2 | 108.2 | 108.4 | 107.4 | 6,061 |
| July 30, 2025 | 108.6 | 108 | 108 | 108.6 | 107.4 | 3,296 |
| July 29, 2025 | 108.4 | 108.8 | 108.8 | 109 | 108.2 | 3,771 |
| July 28, 2025 | 108.6 | 108.2 | 108.2 | 109.2 | 108 | 7,024 |
| July 25, 2025 | 109.4 | 108.8 | 108.8 | 109.6 | 108.8 | 2,438 |
| July 24, 2025 | 110.6 | 109.6 | 109.6 | 110.6 | 109.4 | 2,193 |
| July 23, 2025 | 112 | 110.2 | 110.2 | 112 | 110.2 | 3,437 |
| July 22, 2025 | 111.4 | 112 | 112 | 112 | 111.4 | 2,549 |
| July 21, 2025 | 110.4 | 111.2 | 111.2 | 111.4 | 110.2 | 8,457 |
| July 18, 2025 | 110 | 110.4 | 110.4 | 110.4 | 109.8 | 6,165 |
| July 17, 2025 | 109 | 110.4 | 110.4 | 110.8 | 108.8 | 9,082 |
| July 16, 2025 | 108.2 | 108.8 | 108.8 | 108.8 | 108.2 | 6,083 |
| July 15, 2025 | 110 | 108.6 | 108.6 | 110 | 107.8 | 6,270 |
| July 14, 2025 | 108.4 | 109.8 | 109.8 | 109.8 | 107.8 | 8,551 |
| July 11, 2025 | 107.8 | 108.4 | 108.4 | 108.4 | 107.6 | 4,114 |
| July 10, 2025 | 108.4 | 108.2 | 108.2 | 108.4 | 107.2 | 6,297 |
| July 09, 2025 | 107.4 | 108.2 | 108.2 | 109 | 107.4 | 6,505 |
| July 08, 2025 | 107.2 | 107 | 107 | 107.4 | 106.8 | 2,929 |
| July 07, 2025 | 106.6 | 107.4 | 107.4 | 107.4 | 106.6 | 3,987 |
| July 04, 2025 | 107.6 | 107.2 | 107.2 | 107.6 | 106.2 | 6,174 |