154.30
+1.1(+0.72%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 152.15 | 154.3 | 154.3 | 154.4 | 151.65 | 273,097 |
| October 16, 2025 | 150.2 | 153.2 | 153.2 | 153.45 | 150.05 | 330,653 |
| October 15, 2025 | 150 | 150.65 | 150.65 | 150.85 | 149.2 | 209,521 |
| October 14, 2025 | 149 | 148.75 | 148.75 | 149.95 | 148.05 | 189,248 |
| October 13, 2025 | 149.5 | 149.25 | 149.25 | 150.5 | 148.2 | 158,623 |
| October 10, 2025 | 151 | 148.8 | 148.8 | 152.9 | 148.8 | 219,965 |
| October 09, 2025 | 152.45 | 150.85 | 150.85 | 152.55 | 150.5 | 281,531 |
| October 08, 2025 | 152 | 152.1 | 152.1 | 153.05 | 151.05 | 251,824 |
| October 07, 2025 | 153.95 | 152.45 | 152.45 | 154.05 | 152.15 | 165,031 |
| October 06, 2025 | 154 | 154.05 | 154.05 | 154.6 | 152.9 | 158,303 |
| October 03, 2025 | 152.85 | 154 | 154 | 154.8 | 152.6 | 246,596 |
| October 02, 2025 | 151.4 | 152.6 | 152.6 | 152.8 | 150.5 | 365,159 |
| October 01, 2025 | 148.1 | 150.4 | 150.4 | 150.5 | 147.75 | 306,783 |
| September 30, 2025 | 151.05 | 148.15 | 148.15 | 151.35 | 147.4 | 344,733 |
| September 29, 2025 | 153 | 151.55 | 151.55 | 153.05 | 151.55 | 198,319 |
| September 26, 2025 | 152.5 | 152.85 | 152.85 | 153 | 151.95 | 168,413 |
| September 25, 2025 | 153.25 | 151.85 | 151.85 | 154.05 | 151.85 | 225,175 |
| September 24, 2025 | 155.3 | 155.45 | 155.45 | 155.95 | 154.3 | 130,686 |
| September 23, 2025 | 153.75 | 156.45 | 156.45 | 157.75 | 153.75 | 298,323 |
| September 22, 2025 | 154.1 | 155.15 | 155.15 | 156.3 | 153.5 | 263,586 |
| September 19, 2025 | 162 | 154.1 | 154.1 | 162.15 | 154.1 | 1.31M |
| September 18, 2025 | 168 | 169.5 | 169.5 | 171.3 | 166.7 | 265,332 |
| September 17, 2025 | 166.9 | 166.9 | 166.9 | 168.35 | 166.55 | 226,585 |
| September 16, 2025 | 167.2 | 166.65 | 166.65 | 168.8 | 166.4 | 147,872 |
| September 15, 2025 | 165.55 | 166.55 | 166.55 | 167.25 | 164.95 | 182,649 |
| September 12, 2025 | 165.75 | 165.35 | 165.35 | 166.65 | 164.2 | 133,868 |
| September 11, 2025 | 163.7 | 164.4 | 164.4 | 164.7 | 162.9 | 141,174 |
| September 10, 2025 | 165.5 | 163.4 | 163.4 | 165.95 | 162.75 | 149,602 |
| September 09, 2025 | 167.4 | 164.85 | 164.85 | 169.3 | 164.85 | 173,240 |
| September 08, 2025 | 164.65 | 166.85 | 166.85 | 166.85 | 163.15 | 208,118 |
| September 05, 2025 | 163.7 | 163.8 | 163.8 | 165.2 | 163.55 | 207,607 |
| September 04, 2025 | 162.75 | 163.4 | 163.4 | 163.85 | 162.15 | 175,323 |
| September 03, 2025 | 163.55 | 161.3 | 161.3 | 164.3 | 160.9 | 154,617 |
| September 02, 2025 | 165.25 | 162.25 | 162.25 | 166 | 162.25 | 120,898 |
| September 01, 2025 | 163.25 | 165.2 | 165.2 | 165.3 | 163 | 126,001 |
| August 29, 2025 | 164.8 | 162.8 | 162.8 | 165.9 | 162.8 | 195,651 |
| August 28, 2025 | 167.7 | 165.65 | 165.65 | 169.8 | 164.95 | 190,913 |
| August 27, 2025 | 167.75 | 167.9 | 167.9 | 169.35 | 167.35 | 142,684 |
| August 26, 2025 | 166.4 | 167.1 | 167.1 | 168.35 | 165.95 | 353,267 |
| August 25, 2025 | 169.5 | 167.15 | 167.15 | 169.5 | 166.9 | 129,427 |
| August 22, 2025 | 166.85 | 169.1 | 169.1 | 169.5 | 166.8 | 107,758 |
| August 21, 2025 | 170.55 | 167.65 | 167.65 | 170.75 | 167.65 | 222,776 |
| August 20, 2025 | 170.4 | 170.7 | 170.7 | 172.3 | 169.95 | 117,592 |
| August 19, 2025 | 168.05 | 171.05 | 171.05 | 171.1 | 167.35 | 140,442 |
| August 18, 2025 | 168.45 | 166.55 | 166.55 | 168.65 | 166.2 | 123,008 |
| August 15, 2025 | 170.35 | 168.75 | 168.75 | 171 | 168.75 | 105,782 |
| August 14, 2025 | 171 | 169.55 | 169.55 | 171.35 | 168.75 | 146,059 |
| August 13, 2025 | 171 | 170.8 | 170.8 | 171.35 | 169.3 | 129,376 |
| August 12, 2025 | 168.6 | 170.8 | 170.8 | 171 | 168.45 | 108,982 |
| August 11, 2025 | 171.4 | 168.6 | 168.6 | 171.55 | 168.6 | 142,659 |
| August 08, 2025 | 170.6 | 170.65 | 170.65 | 171.4 | 169.9 | 159,662 |
| August 07, 2025 | 167.3 | 169.5 | 169.5 | 171.25 | 166.5 | 221,413 |
| August 06, 2025 | 166.55 | 165.65 | 165.65 | 167.65 | 165.65 | 143,040 |
| August 05, 2025 | 166.55 | 165.95 | 165.95 | 166.9 | 165.3 | 161,525 |
| August 04, 2025 | 163.3 | 165 | 165 | 165.95 | 159.9 | 383,989 |
| July 31, 2025 | 167.2 | 166.25 | 166.25 | 169.1 | 165.5 | 220,063 |
| July 30, 2025 | 170.2 | 167.8 | 167.8 | 170.2 | 167.15 | 163,684 |
| July 29, 2025 | 171.85 | 169.65 | 169.65 | 172.55 | 169.6 | 135,294 |
| July 28, 2025 | 171.7 | 171.25 | 171.25 | 173.45 | 170.7 | 195,843 |
| July 25, 2025 | 168.3 | 170.2 | 170.2 | 170.2 | 167.35 | 216,866 |