158.00
-0.4(-0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 158.4 | 158 | 158 | 158.4 | 156.4 | 4,498 |
| November 06, 2025 | 157.2 | 158.4 | 158.4 | 158.4 | 156.2 | 3,989 |
| November 05, 2025 | 158.4 | 157 | 157 | 158.6 | 157 | 3,836 |
| November 04, 2025 | 158.8 | 158.8 | 158.8 | 159.2 | 157 | 6,655 |
| November 03, 2025 | 158.2 | 159 | 159 | 159 | 156 | 7,600 |
| October 31, 2025 | 158.4 | 157.6 | 157.6 | 158.4 | 156.4 | 4,855 |
| October 30, 2025 | 158.6 | 158.2 | 158.2 | 158.6 | 156.4 | 4,340 |
| October 29, 2025 | 158 | 158 | 158 | 158.2 | 157.2 | 5,561 |
| October 28, 2025 | 158.2 | 157.4 | 157.4 | 158.6 | 156.6 | 7,821 |
| October 27, 2025 | 160 | 159 | 159 | 160 | 158.8 | 6,067 |
| October 24, 2025 | 161.6 | 159.8 | 159.8 | 161.6 | 158.8 | 3,374 |
| October 23, 2025 | 161.4 | 161.4 | 161.4 | 162.2 | 161 | 4,676 |
| October 22, 2025 | 158.8 | 161.4 | 161.4 | 161.4 | 158 | 6,215 |
| October 21, 2025 | 159 | 158.8 | 158.8 | 160 | 158.2 | 2,824 |
| October 20, 2025 | 157 | 158.6 | 158.6 | 158.8 | 156.6 | 6,428 |
| October 17, 2025 | 158 | 157.8 | 157.8 | 158 | 156.4 | 4,766 |
| October 16, 2025 | 157.2 | 158.6 | 158.6 | 158.6 | 156.2 | 3,204 |
| October 15, 2025 | 156.4 | 156.8 | 156.8 | 157.4 | 156 | 2,356 |
| October 14, 2025 | 156.2 | 157 | 157 | 157.8 | 155.8 | 4,505 |
| October 13, 2025 | 157.8 | 156.2 | 156.2 | 157.8 | 156.2 | 3,759 |
| October 10, 2025 | 155 | 157 | 157 | 157.4 | 154.6 | 1,778 |
| October 09, 2025 | 157.6 | 154.8 | 154.8 | 157.6 | 154.6 | 5,681 |
| October 08, 2025 | 156.6 | 157 | 157 | 157 | 155.6 | 3,056 |
| October 07, 2025 | 157.6 | 156 | 156 | 158.8 | 155.8 | 6,942 |
| October 06, 2025 | 157.4 | 157 | 157 | 157.8 | 156.4 | 1,868 |
| October 03, 2025 | 155.6 | 156.8 | 156.8 | 156.8 | 155.4 | 2,538 |
| October 02, 2025 | 156.4 | 155 | 155 | 156.4 | 154.6 | 4,002 |
| October 01, 2025 | 157.6 | 155.8 | 155.8 | 157.6 | 155.8 | 6,974 |
| September 30, 2025 | 156 | 156.8 | 156.8 | 157.2 | 155.4 | 6,790 |
| September 29, 2025 | 155.6 | 155.6 | 155.6 | 156.2 | 154.8 | 2,833 |
| September 26, 2025 | 155 | 155 | 155 | 155.8 | 154.2 | 2,499 |
| September 25, 2025 | 156.2 | 154.4 | 154.4 | 156.2 | 154.2 | 2,649 |
| September 24, 2025 | 156 | 156 | 156 | 156.4 | 155.2 | 3,282 |
| September 23, 2025 | 156.8 | 156.2 | 156.2 | 157.4 | 156 | 5,064 |
| September 22, 2025 | 155.4 | 156.8 | 156.8 | 156.8 | 155.4 | 4,498 |
| September 19, 2025 | 154 | 155.6 | 155.6 | 155.6 | 154 | 24,756 |
| September 18, 2025 | 155.4 | 154.6 | 154.6 | 155.4 | 154.4 | 1,681 |
| September 17, 2025 | 154.4 | 154.6 | 154.6 | 155 | 153.6 | 3,062 |
| September 16, 2025 | 154.6 | 153.8 | 153.8 | 154.6 | 153 | 4,279 |
| September 15, 2025 | 155 | 154.4 | 154.4 | 155.4 | 154.2 | 1,703 |
| September 12, 2025 | 154.8 | 155 | 155 | 155.8 | 154.2 | 4,683 |
| September 11, 2025 | 154.2 | 154.4 | 154.4 | 155.2 | 153.4 | 3,719 |
| September 10, 2025 | 154.6 | 153.8 | 153.8 | 154.8 | 152.8 | 6,357 |
| September 09, 2025 | 153.6 | 154 | 154 | 154.4 | 152.6 | 3,995 |
| September 08, 2025 | 153.8 | 153 | 153 | 154 | 152.8 | 3,167 |
| 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 |