151.55
-1.3(-0.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |