155.00
+0.6(+0.39%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |