105.84
+1.34(+1.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 105.4 | 105.84 | 105.84 | 105.84 | 105.4 | 1,214 |
| August 15, 2025 | 105.26 | 104.5 | 104.5 | 105.3 | 104.5 | 935 |
| August 14, 2025 | 103.16 | 103.48 | 103.48 | 103.58 | 102.98 | 301 |
| August 13, 2025 | 103.9 | 104.08 | 104.08 | 104.68 | 103.9 | 793 |
| August 12, 2025 | 102.6 | 103.66 | 103.66 | 104.4 | 102.6 | 2,238 |
| August 11, 2025 | 102.74 | 102.84 | 102.84 | 102.84 | 102.5 | 1,364 |
| August 08, 2025 | 102.1 | 102.5 | 102.5 | 102.58 | 101.94 | 2,260 |
| August 07, 2025 | 100.04 | 100.42 | 100.42 | 100.84 | 100.04 | 3,859 |
| August 06, 2025 | 99.61 | 99.48 | 99.48 | 99.7 | 99.34 | 2,173 |
| August 05, 2025 | 98.83 | 98.86 | 98.86 | 98.86 | 98.54 | 715 |
| August 04, 2025 | 97.98 | 98.24 | 98.24 | 98.26 | 97.98 | 361 |
| July 31, 2025 | 99.09 | 98.67 | 98.67 | 99.6 | 98.67 | 2,235 |
| July 30, 2025 | 98.47 | 98.45 | 98.45 | 98.47 | 98.41 | 817 |
| July 29, 2025 | 98.18 | 98.17 | 98.17 | 98.31 | 98.17 | 1,988 |
| July 28, 2025 | 98.71 | 98.16 | 98.16 | 98.71 | 98.1 | 384 |
| July 25, 2025 | 99.43 | 99.29 | 99.29 | 99.55 | 99.29 | 695 |
| July 24, 2025 | 100.62 | 100.28 | 100.28 | 100.62 | 100.12 | 2,652 |
| July 23, 2025 | 99 | 99.43 | 99.43 | 99.43 | 98.92 | 4,863 |
| July 22, 2025 | 95.46 | 95.6 | 95.6 | 95.6 | 95.36 | 39 |
| July 21, 2025 | 95.49 | 95.56 | 95.56 | 95.57 | 95.49 | 544 |
| July 18, 2025 | 95.49 | 95.21 | 95.21 | 95.81 | 95.14 | 1,062 |
| July 17, 2025 | 95.46 | 95.56 | 95.56 | 95.56 | 95.46 | 162 |
| July 16, 2025 | 95.04 | 94.66 | 94.66 | 95.04 | 94.66 | 215 |
| July 15, 2025 | 95.14 | 95.2 | 95.2 | 95.44 | 95.14 | 2,156 |
| July 14, 2025 | 94.83 | 95 | 95 | 95 | 94.73 | 492 |
| July 11, 2025 | 95.06 | 94.72 | 94.72 | 95.06 | 94.5 | 1,303 |
| July 10, 2025 | 94.59 | 94.9 | 94.9 | 94.9 | 94.59 | 2,224 |
| July 09, 2025 | 95.19 | 95.16 | 95.16 | 95.53 | 95.16 | 3,044 |
| July 08, 2025 | 95.17 | 95.47 | 95.47 | 95.47 | 95.13 | 1,004 |
| July 07, 2025 | 94.92 | 95.41 | 95.41 | 95.41 | 94.92 | 231 |
| July 04, 2025 | 95.52 | 95.41 | 95.41 | 95.52 | 95.19 | 1,099 |
| July 03, 2025 | 95.43 | 96.43 | 96.43 | 96.43 | 95.43 | 92 |
| July 02, 2025 | 95.58 | 95.24 | 95.24 | 95.58 | 95.17 | 11,246 |
| July 01, 2025 | 95.5 | 95.42 | 95.42 | 95.5 | 95.09 | 408 |
| June 30, 2025 | 96.25 | 96.3 | 96.3 | 96.5 | 96.25 | 4,472 |
| June 27, 2025 | 96.26 | 97.12 | 97.12 | 97.12 | 96.26 | 445 |
| June 26, 2025 | 94.55 | 94.82 | 94.82 | 94.82 | 94.55 | 2,163 |
| June 25, 2025 | 93.9 | 93.9 | 93.9 | 94.42 | 93.9 | 1,591 |
| June 24, 2025 | 93.87 | 93.82 | 93.82 | 93.87 | 93.53 | 919 |
| June 23, 2025 | 93.33 | 93.43 | 93.43 | 93.53 | 93.33 | 302 |
| June 20, 2025 | 93.48 | 93.5 | 93.5 | 93.75 | 93.19 | 1,491 |
| June 19, 2025 | 94.61 | 94.14 | 94.14 | 94.61 | 94.14 | 2,567 |
| June 18, 2025 | 94.91 | 94.53 | 94.53 | 95.13 | 94.39 | 3,150 |
| June 17, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | 120 |
| June 16, 2025 | 94.03 | 94.1 | 94.1 | 94.35 | 93.92 | 944 |
| June 13, 2025 | 93.38 | 93.96 | 93.96 | 93.96 | 93.36 | 788 |
| June 12, 2025 | 93.68 | 94.1 | 94.1 | 94.1 | 93.68 | 369 |
| June 11, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 222 |
| June 10, 2025 | 94.48 | 94.4 | 94.4 | 94.51 | 94.35 | 466 |
| June 06, 2025 | 93.88 | 94.79 | 94.79 | 94.79 | 93.88 | 421 |
| June 05, 2025 | 93.24 | 93.4 | 93.4 | 93.88 | 92.94 | 1,163 |
| June 04, 2025 | 94.27 | 93.8 | 93.8 | 94.27 | 93.8 | 619 |
| June 03, 2025 | 93.67 | 93.87 | 93.87 | 94 | 93.62 | 3,585 |
| June 02, 2025 | 94.04 | 94 | 94 | 94.28 | 93.91 | 195 |
| May 30, 2025 | 94.92 | 94.64 | 94.64 | 94.92 | 94.3 | 14,522 |
| May 28, 2025 | 93.91 | 94.46 | 94.46 | 94.47 | 93.9 | 3,888 |
| May 27, 2025 | 94.27 | 94.98 | 94.98 | 94.98 | 93.87 | 192 |
| May 26, 2025 | 93.63 | 93.66 | 93.66 | 93.66 | 93.51 | 271 |
| May 23, 2025 | 92.88 | 91.94 | 91.94 | 93.08 | 90.89 | 2,036 |
| May 22, 2025 | 92.38 | 92.13 | 92.13 | 92.83 | 91.83 | 428 |