97.16
-0.09(-0.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 97.76 | 97.4 | 97.4 | 97.88 | 97.28 | 13,818 |
| August 14, 2025 | 97.49 | 97.28 | 97.28 | 97.91 | 97.22 | 25,526 |
| August 13, 2025 | 97.25 | 97.41 | 97.41 | 97.8 | 97.25 | 7,492 |
| August 12, 2025 | 96.38 | 97 | 97 | 97 | 96.18 | 12,497 |
| August 11, 2025 | 96.72 | 96.41 | 96.41 | 96.73 | 96.33 | 26,378 |
| August 08, 2025 | 95.87 | 96.33 | 96.33 | 96.33 | 95.87 | 11,181 |
| August 07, 2025 | 96 | 95.8 | 95.8 | 96.52 | 95.75 | 5,851 |
| August 06, 2025 | 95.51 | 95.79 | 95.79 | 95.79 | 95.11 | 28,410 |
| August 05, 2025 | 95.9 | 95 | 95 | 95.92 | 94.99 | 11,542 |
| August 04, 2025 | 94.63 | 95.32 | 95.32 | 95.4 | 94.53 | 8,475 |
| July 31, 2025 | 97.11 | 96.59 | 96.59 | 97.3 | 96.34 | 45,039 |
| July 30, 2025 | 96.46 | 96.28 | 96.28 | 96.49 | 96.28 | 5,431 |
| July 29, 2025 | 96.68 | 96.45 | 96.45 | 96.85 | 96.45 | 6,634 |
| July 28, 2025 | 96.97 | 96.61 | 96.61 | 96.97 | 96.47 | 11,355 |
| July 25, 2025 | 96.35 | 96.45 | 96.45 | 96.45 | 96.15 | 6,700 |
| July 24, 2025 | 96.14 | 96.42 | 96.42 | 96.47 | 96.13 | 13,053 |
| July 23, 2025 | 95.67 | 95.73 | 95.73 | 96 | 95.6 | 10,594 |
| July 22, 2025 | 95.37 | 95.28 | 95.28 | 95.48 | 95 | 3,136 |
| July 21, 2025 | 95.43 | 95.7 | 95.7 | 95.8 | 95.28 | 7,002 |
| July 18, 2025 | 95.47 | 95.28 | 95.28 | 95.5 | 95.17 | 14,571 |
| July 17, 2025 | 94.89 | 95.04 | 95.04 | 95.1 | 94.7 | 6,507 |
| July 16, 2025 | 94.21 | 93.99 | 93.99 | 94.7 | 93.99 | 8,555 |
| July 15, 2025 | 95.15 | 94.85 | 94.85 | 95.25 | 94.74 | 6,873 |
| July 14, 2025 | 94.12 | 94.75 | 94.75 | 94.75 | 94.1 | 8,100 |
| July 11, 2025 | 94.8 | 94.64 | 94.64 | 94.8 | 94.38 | 10,908 |
| July 10, 2025 | 94.57 | 95.04 | 95.04 | 95.04 | 94.57 | 5,112 |
| July 09, 2025 | 94.19 | 94.48 | 94.48 | 94.79 | 94.19 | 16,014 |
| July 08, 2025 | 94.35 | 94.43 | 94.43 | 94.57 | 94.16 | 10,255 |
| July 07, 2025 | 94.63 | 94.56 | 94.56 | 94.9 | 94.45 | 6,670 |
| July 04, 2025 | 94.76 | 94.58 | 94.58 | 94.76 | 94.3 | 11,738 |
| July 03, 2025 | 94.45 | 95.1 | 95.1 | 95.13 | 94.35 | 7,114 |
| July 02, 2025 | 94.27 | 94.2 | 94.2 | 94.27 | 93.69 | 5,859 |
| July 01, 2025 | 93.92 | 93.82 | 93.82 | 93.94 | 93.62 | 10,878 |
| June 30, 2025 | 93.87 | 93.81 | 93.81 | 93.97 | 93.62 | 8,960 |
| June 27, 2025 | 93.31 | 93.64 | 93.64 | 93.69 | 93.26 | 26,805 |
| June 26, 2025 | 92.7 | 92.92 | 92.92 | 93 | 92.63 | 12,894 |
| June 25, 2025 | 92.46 | 92.37 | 92.37 | 92.6 | 92.36 | 25,368 |
| June 24, 2025 | 92.29 | 92.24 | 92.24 | 92.44 | 92 | 16,617 |
| June 23, 2025 | 90.5 | 90.91 | 90.91 | 91 | 90.45 | 34,981 |
| June 20, 2025 | 90.59 | 90.5 | 90.5 | 91.11 | 90.5 | 33,169 |
| June 19, 2025 | 90.66 | 90.16 | 90.16 | 90.8 | 89.92 | 10,462 |
| June 18, 2025 | 91.12 | 91.3 | 91.3 | 91.51 | 90.87 | 5,422 |
| June 17, 2025 | 91.31 | 91.27 | 91.27 | 91.36 | 91 | 52,132 |
| June 16, 2025 | 91.21 | 91.8 | 91.8 | 91.85 | 91.15 | 38,206 |
| June 13, 2025 | 90.69 | 91.24 | 91.24 | 91.26 | 90.39 | 48,476 |
| June 12, 2025 | 91.44 | 91.72 | 91.72 | 91.78 | 90.75 | 16,867 |
| June 11, 2025 | 91.54 | 92 | 92 | 92.15 | 91.52 | 5,402 |
| June 10, 2025 | 91.22 | 91.31 | 91.31 | 91.6 | 91.09 | 31,126 |
| June 06, 2025 | 90.67 | 91.15 | 91.15 | 91.5 | 90.55 | 9,597 |
| June 05, 2025 | 90.75 | 91.28 | 91.28 | 91.28 | 90.65 | 7,836 |
| June 04, 2025 | 90.85 | 90.98 | 90.98 | 91.11 | 90.84 | 2,926 |
| June 03, 2025 | 90.04 | 90.76 | 90.76 | 90.76 | 89.78 | 25,289 |
| June 02, 2025 | 89.35 | 89.67 | 89.67 | 89.76 | 89.24 | 5,894 |
| May 30, 2025 | 89.75 | 89.76 | 89.76 | 89.94 | 89.59 | 3,608 |
| May 28, 2025 | 90.07 | 89.94 | 89.94 | 90.43 | 89.93 | 10,171 |
| May 27, 2025 | 89.28 | 89.81 | 89.81 | 89.81 | 89.13 | 32,531 |
| May 26, 2025 | 89.39 | 89.17 | 89.17 | 89.61 | 89.17 | 20,523 |
| May 23, 2025 | 88.9 | 88.25 | 88.25 | 89.2 | 87.5 | 32,449 |
| May 22, 2025 | 89.22 | 89.26 | 89.26 | 89.55 | 88.57 | 11,728 |
| May 21, 2025 | 90.04 | 90.32 | 90.32 | 90.4 | 89.85 | 25,247 |
