105.00
-1.4(-1.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 108.6 | 107.8 | 107.8 | 109.2 | 107.2 | 6,665 |
| July 02, 2025 | 110.2 | 108.8 | 108.8 | 110.2 | 108 | 7,129 |
| July 01, 2025 | 110.2 | 109.8 | 109.8 | 110.4 | 109 | 4,527 |
| June 30, 2025 | 109 | 110.6 | 110.6 | 110.6 | 109 | 17,758 |
| June 27, 2025 | 108.6 | 108.4 | 108.4 | 109 | 108 | 6,309 |
| June 26, 2025 | 108.2 | 108.6 | 108.6 | 109.4 | 108 | 7,302 |
| June 25, 2025 | 109.6 | 108.6 | 108.6 | 109.6 | 108.4 | 5,583 |
| June 24, 2025 | 110.6 | 109.4 | 109.4 | 110.6 | 109 | 8,367 |
| June 23, 2025 | 110.2 | 110.4 | 110.4 | 111 | 108.8 | 6,675 |
| June 20, 2025 | 112 | 111.2 | 111.2 | 112.6 | 111.2 | 104,290 |
| June 19, 2025 | 112 | 112.4 | 112.4 | 112.6 | 111.2 | 10,869 |
| June 18, 2025 | 112 | 111.8 | 111.8 | 112 | 110.4 | 17,160 |
| June 17, 2025 | 111 | 111.4 | 111.4 | 112.6 | 111 | 12,371 |
| June 16, 2025 | 111.2 | 110.8 | 110.8 | 111.4 | 110.4 | 5,401 |
| June 13, 2025 | 110.6 | 111 | 111 | 111.8 | 110 | 17,545 |
| June 12, 2025 | 110.6 | 110.4 | 110.4 | 111 | 109.8 | 11,154 |
| June 11, 2025 | 109.4 | 110.6 | 110.6 | 110.8 | 109.2 | 14,290 |
| June 10, 2025 | 109 | 109.4 | 109.4 | 109.8 | 107.8 | 11,264 |
| June 06, 2025 | 107 | 108.8 | 108.8 | 108.8 | 107 | 11,657 |
| June 05, 2025 | 103.6 | 107 | 107 | 108.8 | 103.6 | 37,953 |
| June 04, 2025 | 103 | 102.2 | 102.2 | 103.6 | 102 | 3,952 |
| June 03, 2025 | 101.6 | 102.4 | 102.4 | 104 | 100.8 | 10,526 |
| June 02, 2025 | 101.6 | 101.6 | 101.6 | 101.6 | 100.6 | 4,530 |
| May 30, 2025 | 99.4 | 101.4 | 101.4 | 101.4 | 98.6 | 21,382 |
| May 28, 2025 | 99.2 | 99.3 | 99.3 | 99.4 | 98.6 | 7,106 |
| May 27, 2025 | 101 | 99.2 | 99.2 | 101 | 99.2 | 3,553 |
| May 26, 2025 | 101 | 100.8 | 100.8 | 101 | 100.2 | 6,023 |
| May 23, 2025 | 99.2 | 100.8 | 100.8 | 100.8 | 99.2 | 19,743 |
| May 22, 2025 | 98.3 | 99.2 | 99.2 | 99.2 | 98 | 8,228 |