131.40
+1.4(+1.08%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 129.8 | 130 | 130 | 131.2 | 129 | 42,519 |
| September 04, 2025 | 124.6 | 127.4 | 127.4 | 127.8 | 124.2 | 48,080 |
| September 03, 2025 | 122.4 | 123.8 | 123.8 | 124.4 | 122 | 27,121 |
| September 02, 2025 | 121.2 | 122 | 122 | 126.6 | 120.6 | 70,059 |
| September 01, 2025 | 120.2 | 120.6 | 120.6 | 120.6 | 119 | 41,471 |
| August 29, 2025 | 119.2 | 121 | 121 | 121.8 | 118.8 | 54,205 |
| August 28, 2025 | 113 | 119 | 119 | 119 | 113 | 77,291 |
| August 27, 2025 | 108.2 | 109.6 | 109.6 | 110 | 108.2 | 23,636 |
| August 26, 2025 | 111.4 | 109 | 109 | 111.6 | 108 | 42,455 |
| August 25, 2025 | 108 | 108 | 108 | 109.4 | 107.4 | 19,526 |
| August 22, 2025 | 106.4 | 108 | 108 | 108.6 | 106.4 | 23,536 |
| August 21, 2025 | 108.2 | 107 | 107 | 108.8 | 106.2 | 27,557 |
| August 20, 2025 | 110.2 | 108.2 | 108.2 | 111.2 | 108.2 | 19,705 |
| August 19, 2025 | 115 | 110.6 | 110.6 | 119 | 107.8 | 84,745 |
| August 18, 2025 | 108 | 108.4 | 108.4 | 108.4 | 107.4 | 24,722 |
| August 15, 2025 | 109 | 108.4 | 108.4 | 109 | 107.8 | 22,043 |
| August 14, 2025 | 109 | 108.4 | 108.4 | 110 | 108.2 | 73,174 |
| August 13, 2025 | 112.8 | 110.2 | 110.2 | 112.8 | 110.2 | 37,177 |
| August 12, 2025 | 111 | 112.6 | 112.6 | 112.6 | 110.6 | 28,190 |
| August 11, 2025 | 111.6 | 110.8 | 110.8 | 112 | 110 | 18,988 |
| August 08, 2025 | 110.4 | 111.6 | 111.6 | 112 | 110 | 13,889 |
| August 07, 2025 | 109 | 110.2 | 110.2 | 111.6 | 109 | 35,288 |
| August 06, 2025 | 108.8 | 109.2 | 109.2 | 109.2 | 108.2 | 20,803 |
| August 05, 2025 | 109.4 | 108.6 | 108.6 | 110.4 | 108.6 | 39,443 |
| August 04, 2025 | 102.6 | 108.6 | 108.6 | 108.6 | 100.6 | 92,823 |
| July 31, 2025 | 109.8 | 109 | 109 | 112.4 | 109 | 101,453 |
| July 30, 2025 | 95.8 | 109 | 109 | 109.8 | 95.8 | 206,254 |
| July 29, 2025 | 91.9 | 92 | 92 | 92 | 91.2 | 32,543 |
| July 28, 2025 | 90.9 | 91.8 | 91.8 | 92.5 | 90.7 | 55,125 |
| July 25, 2025 | 89.2 | 90 | 90 | 90 | 88.6 | 22,606 |
| July 24, 2025 | 89.6 | 89.4 | 89.4 | 89.9 | 89.3 | 34,379 |
| July 23, 2025 | 89.3 | 88.9 | 88.9 | 89.4 | 88.3 | 19,703 |
| July 22, 2025 | 89.6 | 88.9 | 88.9 | 89.9 | 88.6 | 24,530 |
| July 21, 2025 | 90.7 | 90.3 | 90.3 | 90.9 | 89.9 | 18,758 |
| July 18, 2025 | 91.2 | 90.5 | 90.5 | 91.2 | 89.7 | 25,808 |
| July 17, 2025 | 90 | 91 | 91 | 91 | 90 | 63,104 |
| July 16, 2025 | 88.5 | 89.7 | 89.7 | 89.8 | 88.5 | 35,060 |
| July 15, 2025 | 89.2 | 88.8 | 88.8 | 89.7 | 88.5 | 16,369 |
| July 14, 2025 | 89.3 | 89.2 | 89.2 | 90 | 88.7 | 377,723 |
| July 11, 2025 | 89.1 | 90.3 | 90.3 | 90.3 | 89.1 | 38,042 |
| July 10, 2025 | 87.3 | 89.8 | 89.8 | 89.8 | 87.3 | 49,051 |
| July 09, 2025 | 87.3 | 87.4 | 87.4 | 87.7 | 86.7 | 17,559 |
| July 08, 2025 | 87.2 | 87 | 87 | 87.4 | 86.4 | 22,681 |
| July 07, 2025 | 86.4 | 87.1 | 87.1 | 87.2 | 86.3 | 14,120 |
| July 04, 2025 | 86.3 | 86.4 | 86.4 | 86.6 | 85.5 | 17,377 |
| July 03, 2025 | 87.8 | 87 | 87 | 88 | 86.8 | 37,345 |
| July 02, 2025 | 87.1 | 87.6 | 87.6 | 87.6 | 86.5 | 31,358 |
| July 01, 2025 | 89 | 86.9 | 86.9 | 89 | 86.9 | 30,783 |
| June 30, 2025 | 88.6 | 88.6 | 88.6 | 89.2 | 88.3 | 42,384 |
| June 27, 2025 | 88.2 | 88.5 | 88.5 | 88.8 | 88.2 | 26,850 |
| June 26, 2025 | 86.7 | 87.9 | 87.9 | 88.2 | 86.7 | 19,498 |
| June 25, 2025 | 87.1 | 86.9 | 86.9 | 88.3 | 86.8 | 21,737 |
| June 24, 2025 | 88.4 | 87.4 | 87.4 | 88.6 | 87.1 | 57,807 |
| June 23, 2025 | 87.2 | 87.2 | 87.2 | 87.8 | 86.4 | 26,830 |
| June 20, 2025 | 86.8 | 87.7 | 87.7 | 88.6 | 86.8 | 130,559 |
| June 19, 2025 | 86.3 | 86.8 | 86.8 | 87 | 85.9 | 41,945 |
| June 18, 2025 | 86 | 86.4 | 86.4 | 86.5 | 85.5 | 31,314 |
| June 17, 2025 | 85.5 | 86 | 86 | 86 | 85 | 31,298 |
| June 16, 2025 | 84.6 | 85.4 | 85.4 | 85.7 | 84.6 | 15,181 |
| June 13, 2025 | 85.2 | 84.7 | 84.7 | 85.7 | 84.1 | 22,415 |