153.60
+0.2(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 153.4 | 153.6 | 153.6 | 154.8 | 153 | 7,102 |
| September 04, 2025 | 153.4 | 154 | 154 | 155 | 153.2 | 7,706 |
| September 03, 2025 | 152.4 | 153 | 153 | 153.2 | 151.8 | 5,888 |
| September 02, 2025 | 153.8 | 151.8 | 151.8 | 154 | 151.6 | 2,986 |
| September 01, 2025 | 154.6 | 153.4 | 153.4 | 154.6 | 153.2 | 1,902 |
| August 29, 2025 | 155 | 154.2 | 154.2 | 155 | 153.4 | 3,059 |
| August 28, 2025 | 154 | 154.2 | 154.2 | 154.4 | 151.6 | 6,545 |
| August 27, 2025 | 154.6 | 153.6 | 153.6 | 155 | 153.2 | 3,099 |
| August 26, 2025 | 153 | 154.2 | 154.2 | 155.2 | 152.6 | 7,836 |
| August 25, 2025 | 153.6 | 153 | 153 | 154.4 | 152.6 | 2,733 |
| August 22, 2025 | 155.4 | 154 | 154 | 155.4 | 153 | 3,339 |
| August 21, 2025 | 154.8 | 155 | 155 | 155 | 154.2 | 4,237 |
| August 20, 2025 | 151.8 | 154.4 | 154.4 | 154.8 | 151.6 | 5,335 |
| August 19, 2025 | 152.4 | 151.8 | 151.8 | 152.8 | 151 | 2,443 |
| August 18, 2025 | 151 | 152.8 | 152.8 | 152.8 | 150.4 | 6,414 |
| August 15, 2025 | 152.2 | 150.6 | 150.6 | 152.2 | 149.6 | 4,079 |
| August 14, 2025 | 151 | 151.8 | 151.8 | 152.4 | 150.8 | 10,048 |
| August 13, 2025 | 151.4 | 150.8 | 150.8 | 151.8 | 150.4 | 4,322 |
| August 12, 2025 | 152.2 | 151.4 | 151.4 | 152.2 | 150.6 | 6,442 |
| August 11, 2025 | 151.6 | 152.2 | 152.2 | 152.4 | 151 | 5,897 |
| August 08, 2025 | 152.8 | 152.4 | 152.4 | 153 | 151 | 8,635 |
| August 07, 2025 | 154.6 | 152.4 | 152.4 | 155.8 | 152.4 | 5,426 |
| August 06, 2025 | 153.2 | 154.4 | 154.4 | 154.8 | 151.2 | 2,692 |
| August 05, 2025 | 154.6 | 153 | 153 | 154.6 | 151.2 | 5,458 |
| August 04, 2025 | 150 | 154.4 | 154.4 | 154.4 | 150 | 5,893 |
| July 31, 2025 | 152.8 | 150.6 | 150.6 | 153 | 150.6 | 6,931 |
| July 30, 2025 | 151.8 | 152.4 | 152.4 | 152.6 | 150.6 | 2,455 |
| July 29, 2025 | 150 | 151 | 151 | 151 | 148.8 | 5,830 |
| July 28, 2025 | 149 | 149.8 | 149.8 | 150 | 148.8 | 7,003 |
| July 25, 2025 | 148.8 | 149 | 149 | 149 | 146.8 | 4,042 |
| July 24, 2025 | 147.6 | 148.6 | 148.6 | 148.6 | 146 | 2,986 |
| July 23, 2025 | 148 | 147.2 | 147.2 | 149 | 146.8 | 3,194 |
| July 22, 2025 | 146.8 | 149.4 | 149.4 | 149.4 | 145.6 | 7,265 |
| July 21, 2025 | 145.4 | 146 | 146 | 146.6 | 145 | 5,759 |
| July 18, 2025 | 144.6 | 145.8 | 145.8 | 145.8 | 143.6 | 4,875 |
| July 17, 2025 | 143.6 | 144.6 | 144.6 | 144.8 | 142.8 | 4,780 |
| July 16, 2025 | 143.8 | 143.4 | 143.4 | 143.8 | 142.6 | 2,876 |
| July 15, 2025 | 143.4 | 143.6 | 143.6 | 144.8 | 142.8 | 7,343 |
| July 14, 2025 | 141.6 | 142.4 | 142.4 | 142.4 | 140.6 | 4,475 |
| July 11, 2025 | 140.4 | 141.4 | 141.4 | 141.4 | 140 | 3,471 |
| July 10, 2025 | 140 | 140.6 | 140.6 | 140.6 | 139.2 | 3,900 |
| July 09, 2025 | 138.6 | 139.4 | 139.4 | 141.6 | 138.6 | 2,960 |
| July 08, 2025 | 139 | 138.6 | 138.6 | 139 | 137 | 2,509 |
| July 07, 2025 | 139.8 | 139.6 | 139.6 | 140.2 | 138 | 2,756 |
| July 04, 2025 | 141.6 | 140.2 | 140.2 | 141.6 | 139 | 3,273 |
| July 03, 2025 | 142.6 | 141.2 | 141.2 | 142.6 | 140 | 2,157 |
| July 02, 2025 | 143 | 142 | 142 | 143.2 | 140.6 | 3,483 |
| July 01, 2025 | 142.4 | 143 | 143 | 143.4 | 141.2 | 7,010 |
| June 30, 2025 | 140 | 142 | 142 | 143.6 | 140 | 5,282 |
| June 27, 2025 | 140 | 139.4 | 139.4 | 140 | 138.6 | 2,170 |
| June 26, 2025 | 140 | 139.4 | 139.4 | 140.2 | 138.6 | 4,459 |
| June 25, 2025 | 140.6 | 139 | 139 | 141.4 | 138.8 | 3,730 |
| June 24, 2025 | 141 | 139.4 | 139.4 | 141.2 | 139 | 3,290 |
| June 23, 2025 | 141 | 140.4 | 140.4 | 141.2 | 139.4 | 3,681 |
| June 20, 2025 | 140 | 140 | 140 | 143 | 139.6 | 12,130 |
| June 19, 2025 | 139 | 139.2 | 139.2 | 140 | 137 | 2,716 |
| June 18, 2025 | 137.4 | 139 | 139 | 139.4 | 136.4 | 5,305 |
| June 17, 2025 | 138 | 137.2 | 137.2 | 138 | 135.2 | 2,772 |
| June 16, 2025 | 138.2 | 136 | 136 | 138.2 | 135.2 | 3,097 |
| June 13, 2025 | 135.8 | 136.2 | 136.2 | 136.8 | 135.8 | 1,870 |