94.60
-5.6(-5.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 100.2 | 94.6 | 94.6 | 100.4 | 94.6 | 47,608 |
| September 25, 2025 | 101 | 100.2 | 100.2 | 101.4 | 99.4 | 35,540 |
| September 24, 2025 | 99.8 | 100.6 | 100.6 | 100.6 | 98.8 | 71,032 |
| September 23, 2025 | 99.2 | 100.4 | 100.4 | 101.6 | 98.4 | 44,172 |
| September 22, 2025 | 97.5 | 98.8 | 98.8 | 98.8 | 97.3 | 46,046 |
| September 19, 2025 | 99.1 | 97.3 | 97.3 | 99.1 | 97.3 | 63,446 |
| September 18, 2025 | 97.5 | 99.5 | 99.5 | 101.6 | 97.5 | 125,823 |
| September 17, 2025 | 96.9 | 97.7 | 97.7 | 97.7 | 96.1 | 53,581 |
| September 16, 2025 | 95.8 | 96.8 | 96.8 | 98.3 | 95.8 | 46,733 |
| September 15, 2025 | 93.7 | 95.5 | 95.5 | 96.2 | 93.7 | 27,464 |
| September 12, 2025 | 93.2 | 93.7 | 93.7 | 94.4 | 92.9 | 16,882 |
| September 11, 2025 | 92.9 | 93.2 | 93.2 | 93.9 | 92.5 | 15,600 |
| September 10, 2025 | 94.9 | 92.6 | 92.6 | 95.2 | 92.4 | 49,971 |
| September 09, 2025 | 95 | 94 | 94 | 95 | 93.5 | 21,188 |
| September 08, 2025 | 95 | 94.2 | 94.2 | 95 | 93.3 | 14,111 |
| September 05, 2025 | 93.9 | 93.4 | 93.4 | 94.8 | 93 | 21,498 |
| September 04, 2025 | 94.3 | 93.8 | 93.8 | 95.2 | 93.2 | 25,609 |
| September 03, 2025 | 93 | 93.3 | 93.3 | 94.2 | 92.9 | 29,915 |
| September 02, 2025 | 95.5 | 93 | 93 | 96 | 92 | 38,564 |
| September 01, 2025 | 95 | 95.6 | 95.6 | 96.9 | 94.6 | 32,581 |
| August 29, 2025 | 95.6 | 95 | 95 | 96.1 | 94.5 | 29,619 |
| August 28, 2025 | 95.5 | 95.9 | 95.9 | 96.2 | 94.9 | 22,249 |
| August 27, 2025 | 94.2 | 94.9 | 94.9 | 95.4 | 94 | 20,962 |
| August 26, 2025 | 95.9 | 94.9 | 94.9 | 96.4 | 94.3 | 16,776 |
| August 25, 2025 | 97.4 | 96.2 | 96.2 | 97.7 | 95.9 | 28,297 |
| August 22, 2025 | 94.3 | 97.6 | 97.6 | 97.7 | 94.3 | 30,405 |
| August 21, 2025 | 95.4 | 94.6 | 94.6 | 95.9 | 94.6 | 26,306 |
| August 20, 2025 | 95.1 | 95 | 95 | 96.2 | 94.4 | 34,925 |
| August 19, 2025 | 93.5 | 95.7 | 95.7 | 96 | 93.5 | 29,305 |
| August 18, 2025 | 94.1 | 93.6 | 93.6 | 94.1 | 92.1 | 30,343 |
| August 15, 2025 | 94 | 93 | 93 | 94.3 | 92.1 | 40,925 |
| August 14, 2025 | 94.9 | 94 | 94 | 95.5 | 93.5 | 30,910 |
| August 13, 2025 | 98.4 | 95.4 | 95.4 | 99.4 | 94.9 | 51,735 |
| August 12, 2025 | 96.3 | 98 | 98 | 98.3 | 95.1 | 30,433 |
| August 11, 2025 | 97.6 | 96 | 96 | 98.2 | 96 | 15,224 |
| August 08, 2025 | 97 | 97.6 | 97.6 | 98.1 | 96.4 | 29,023 |
| August 07, 2025 | 95.9 | 97 | 97 | 97.6 | 95.9 | 51,806 |
| August 06, 2025 | 98 | 95.6 | 95.6 | 98.2 | 95.4 | 26,780 |
| August 05, 2025 | 100 | 97.8 | 97.8 | 100.2 | 97.8 | 55,975 |
| August 04, 2025 | 95 | 98.7 | 98.7 | 99.4 | 94.9 | 50,047 |
| July 31, 2025 | 101.4 | 98.4 | 98.4 | 104 | 98.4 | 67,858 |
| July 30, 2025 | 100 | 102.6 | 102.6 | 105.2 | 98.6 | 80,037 |
| July 29, 2025 | 109.6 | 109.6 | 109.6 | 110.4 | 108 | 45,175 |
| July 28, 2025 | 109.4 | 109.4 | 109.4 | 110.8 | 109 | 19,016 |
| July 25, 2025 | 107.4 | 108 | 108 | 108 | 106.8 | 23,019 |
| July 24, 2025 | 107 | 107.8 | 107.8 | 108.6 | 105.8 | 27,849 |
| July 23, 2025 | 108.2 | 106.2 | 106.2 | 108.8 | 106 | 41,797 |
| July 22, 2025 | 109.4 | 107.8 | 107.8 | 109.4 | 106.8 | 65,822 |
| July 21, 2025 | 111.2 | 110.2 | 110.2 | 111.8 | 109.2 | 18,968 |
| July 18, 2025 | 111.6 | 111.4 | 111.4 | 112.6 | 110.4 | 26,457 |
| July 17, 2025 | 110 | 112 | 112 | 112.6 | 109.2 | 49,334 |
| July 16, 2025 | 106.2 | 108 | 108 | 109.8 | 104.8 | 48,221 |
| July 15, 2025 | 105.2 | 106.2 | 106.2 | 107 | 105.2 | 15,768 |
| July 14, 2025 | 105 | 104.4 | 104.4 | 105 | 103.2 | 53,941 |
| July 11, 2025 | 105.8 | 105.6 | 105.6 | 106.2 | 104.8 | 20,285 |
| July 10, 2025 | 104.8 | 106.8 | 106.8 | 106.8 | 104.8 | 32,377 |
| July 09, 2025 | 104.2 | 104.6 | 104.6 | 105.8 | 103 | 15,382 |
| July 08, 2025 | 103.6 | 104.4 | 104.4 | 104.6 | 102.8 | 31,425 |
| July 07, 2025 | 102.2 | 103.6 | 103.6 | 104.4 | 101.8 | 45,097 |
| July 04, 2025 | 100.8 | 101.8 | 101.8 | 102.4 | 100 | 39,878 |