166.55
-2.2(-1.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 172.95 | 169.75 | 169.75 | 175.45 | 167.45 | 443,640 |
| July 23, 2025 | 170.65 | 173.25 | 173.25 | 173.8 | 170.5 | 279,815 |
| July 22, 2025 | 170 | 168.95 | 168.95 | 170 | 167.2 | 208,552 |
| July 21, 2025 | 171.4 | 170.25 | 170.25 | 172.6 | 169.35 | 208,409 |
| July 18, 2025 | 173 | 171.3 | 171.3 | 173.65 | 171 | 175,577 |
| July 17, 2025 | 172.3 | 172.65 | 172.65 | 173.4 | 171.5 | 197,901 |
| July 16, 2025 | 170.65 | 170.35 | 170.35 | 172.45 | 170.1 | 211,288 |
| July 15, 2025 | 171.5 | 172.1 | 172.1 | 173.15 | 170.9 | 140,273 |
| July 14, 2025 | 172.35 | 171.7 | 171.7 | 172.75 | 171.35 | 109,596 |
| July 11, 2025 | 172.9 | 173.35 | 173.35 | 174.35 | 172.1 | 147,278 |
| July 10, 2025 | 172.8 | 174.8 | 174.8 | 174.8 | 172.1 | 209,895 |
| July 09, 2025 | 172 | 171.5 | 171.5 | 172.8 | 170.9 | 151,508 |
| July 08, 2025 | 171.8 | 172.45 | 172.45 | 172.55 | 170.1 | 187,020 |
| July 07, 2025 | 171.8 | 171.55 | 171.55 | 172.9 | 170.9 | 114,250 |
| July 04, 2025 | 172.25 | 171.35 | 171.35 | 173.15 | 171.2 | 167,072 |
| July 03, 2025 | 175.9 | 173.4 | 173.4 | 176.8 | 173.4 | 151,503 |
| July 02, 2025 | 172.15 | 174.65 | 174.65 | 175.2 | 172.1 | 219,625 |
| July 01, 2025 | 172 | 172.2 | 172.2 | 172.25 | 170.35 | 233,819 |
| June 30, 2025 | 175.6 | 171.65 | 171.65 | 175.6 | 171.55 | 213,766 |
| June 27, 2025 | 172.8 | 174.6 | 174.6 | 174.6 | 170.5 | 300,112 |
| June 26, 2025 | 174.5 | 172.1 | 172.1 | 174.5 | 171.5 | 212,187 |
| June 25, 2025 | 175.7 | 173.2 | 173.2 | 176.45 | 173.05 | 197,903 |
| June 24, 2025 | 177 | 176 | 176 | 178.5 | 175.6 | 192,307 |
| June 23, 2025 | 175.1 | 175.4 | 175.4 | 176.55 | 174.35 | 234,741 |
| June 20, 2025 | 176.2 | 175.35 | 175.35 | 178.1 | 175.35 | 413,797 |
| June 19, 2025 | 177.15 | 176 | 176 | 177.55 | 175.5 | 190,721 |
| June 18, 2025 | 179.4 | 178.75 | 178.75 | 179.6 | 177.7 | 194,606 |
| June 17, 2025 | 179.8 | 178.5 | 178.5 | 182.6 | 177.15 | 324,412 |
| June 16, 2025 | 185.7 | 180.9 | 180.9 | 185.75 | 180.5 | 350,393 |
| June 13, 2025 | 185.15 | 186.5 | 186.5 | 189.5 | 184.75 | 215,253 |
| June 12, 2025 | 187.15 | 187.85 | 187.85 | 187.9 | 185.4 | 153,968 |
| June 11, 2025 | 188.9 | 189.05 | 189.05 | 190.6 | 188.75 | 122,028 |
| June 10, 2025 | 187.3 | 188.85 | 188.85 | 188.85 | 186 | 163,905 |
| June 06, 2025 | 185.05 | 187.5 | 187.5 | 188.05 | 184.85 | 160,356 |
| June 05, 2025 | 186.45 | 184.75 | 184.75 | 186.45 | 183.55 | 182,703 |
| June 04, 2025 | 184.35 | 185.9 | 185.9 | 186.5 | 184 | 207,354 |
| June 03, 2025 | 183.25 | 183.55 | 183.55 | 184.3 | 180.9 | 201,796 |
| June 02, 2025 | 183.3 | 183.95 | 183.95 | 185.05 | 182.8 | 200,558 |
| May 30, 2025 | 187.1 | 185.05 | 185.05 | 189.65 | 184.35 | 303,274 |
| May 28, 2025 | 189.1 | 186.55 | 186.55 | 189.4 | 185.65 | 170,263 |
| May 27, 2025 | 190.25 | 188.9 | 188.9 | 190.75 | 188.75 | 135,514 |
| May 26, 2025 | 191 | 190.35 | 190.35 | 191.55 | 189.35 | 130,703 |
| May 23, 2025 | 192.7 | 188.9 | 188.9 | 193.5 | 186.35 | 234,696 |
| May 22, 2025 | 194 | 192.15 | 192.15 | 194.95 | 190.4 | 206,315 |