85.70
-2.9(-3.27%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 89.2 | 85.7 | 85.7 | 90.5 | 85.5 | 18,508 |
| August 15, 2025 | 87.3 | 88.6 | 88.6 | 89.5 | 86.6 | 13,860 |
| August 14, 2025 | 92.1 | 87.2 | 87.2 | 94 | 87.2 | 31,370 |
| August 13, 2025 | 94.4 | 93.3 | 93.3 | 97.5 | 92 | 26,551 |
| August 12, 2025 | 99 | 94.8 | 94.8 | 99 | 90 | 70,082 |
| August 11, 2025 | 108.8 | 106.8 | 106.8 | 109.2 | 105.6 | 8,551 |
| August 08, 2025 | 105.2 | 109 | 109 | 109 | 105 | 7,623 |
| August 07, 2025 | 105.8 | 108.2 | 108.2 | 109.8 | 105.8 | 13,078 |
| August 06, 2025 | 107.2 | 106.6 | 106.6 | 109.6 | 105.4 | 15,602 |
| August 05, 2025 | 109 | 106.4 | 106.4 | 112 | 106.4 | 15,168 |
| August 04, 2025 | 107 | 108 | 108 | 109 | 104.4 | 11,506 |
| July 31, 2025 | 111.4 | 111.6 | 111.6 | 113.8 | 110.8 | 9,992 |
| July 30, 2025 | 110.6 | 111.6 | 111.6 | 114 | 110.6 | 5,170 |
| July 29, 2025 | 113 | 111.2 | 111.2 | 113.2 | 111 | 3,836 |
| July 28, 2025 | 113.2 | 112.2 | 112.2 | 114.4 | 111.6 | 5,970 |
| July 25, 2025 | 109 | 111.4 | 111.4 | 112.2 | 108.8 | 5,914 |
| July 24, 2025 | 110.2 | 110.2 | 110.2 | 110.8 | 108 | 5,993 |
| July 23, 2025 | 107 | 108.8 | 108.8 | 109 | 106.2 | 7,558 |
| July 22, 2025 | 104.6 | 105.2 | 105.2 | 106.2 | 103.6 | 8,662 |
| July 21, 2025 | 105.6 | 105.4 | 105.4 | 107.8 | 105 | 6,720 |
| July 18, 2025 | 105 | 105.2 | 105.2 | 106 | 104.8 | 5,442 |
| July 17, 2025 | 105 | 105.2 | 105.2 | 107.2 | 104 | 13,664 |
| July 16, 2025 | 101.6 | 103.2 | 103.2 | 104.4 | 101.6 | 8,571 |
| July 15, 2025 | 101.6 | 103 | 103 | 105 | 101.6 | 5,394 |
| July 14, 2025 | 101.8 | 102.8 | 102.8 | 102.8 | 101.4 | 4,367 |
| July 11, 2025 | 104 | 103.2 | 103.2 | 105.4 | 102.8 | 8,817 |
| July 10, 2025 | 98 | 104.4 | 104.4 | 105.6 | 98 | 15,526 |
| July 09, 2025 | 98.6 | 99.2 | 99.2 | 100.8 | 98.3 | 10,036 |
| July 08, 2025 | 95.9 | 99.8 | 99.8 | 100 | 95.9 | 10,245 |
| July 07, 2025 | 96.6 | 96.9 | 96.9 | 97.4 | 96 | 6,465 |
| July 04, 2025 | 97.6 | 97.7 | 97.7 | 98.1 | 95.5 | 12,608 |
| July 03, 2025 | 99.4 | 98.5 | 98.5 | 100.2 | 98.4 | 4,819 |
| July 02, 2025 | 98 | 98.5 | 98.5 | 99 | 97.2 | 12,906 |
| July 01, 2025 | 96.8 | 97.1 | 97.1 | 97.4 | 95.8 | 7,017 |
| June 30, 2025 | 98.6 | 96.8 | 96.8 | 98.9 | 96.8 | 9,353 |
| June 27, 2025 | 95.5 | 98 | 98 | 98.5 | 95.5 | 11,951 |
| June 26, 2025 | 96.3 | 96 | 96 | 96.7 | 94.6 | 6,596 |
| June 25, 2025 | 95.5 | 94.6 | 94.6 | 96.5 | 94.2 | 11,539 |
| June 24, 2025 | 97.9 | 96 | 96 | 98.6 | 95.5 | 10,529 |
| June 23, 2025 | 98.2 | 95.8 | 95.8 | 98.2 | 95.8 | 15,933 |
| June 20, 2025 | 98.6 | 98.3 | 98.3 | 99.8 | 98.3 | 9,748 |
| June 19, 2025 | 99 | 98.6 | 98.6 | 99.6 | 95.3 | 5,373 |
| June 18, 2025 | 101 | 98.7 | 98.7 | 101.4 | 98.5 | 11,156 |
| June 17, 2025 | 103 | 102 | 102 | 104.6 | 102 | 6,778 |
| June 16, 2025 | 103 | 104 | 104 | 106.2 | 103 | 13,998 |
| June 13, 2025 | 108.6 | 103.2 | 103.2 | 109.2 | 101.6 | 18,769 |
| June 12, 2025 | 112.6 | 112 | 112 | 114 | 110.8 | 5,022 |
| June 11, 2025 | 113 | 114 | 114 | 115 | 112.6 | 7,595 |
| June 10, 2025 | 113.8 | 113 | 113 | 117 | 111.4 | 7,005 |
| June 06, 2025 | 111.6 | 113.4 | 113.4 | 113.8 | 111.6 | 3,721 |
| June 05, 2025 | 113 | 112.4 | 112.4 | 114 | 111.6 | 5,180 |
| June 04, 2025 | 110 | 113.4 | 113.4 | 114 | 110 | 5,430 |
| June 03, 2025 | 112.2 | 111 | 111 | 112.2 | 108.6 | 3,341 |
| June 02, 2025 | 112.8 | 110.8 | 110.8 | 112.8 | 110 | 5,081 |
| May 30, 2025 | 111.8 | 113.2 | 113.2 | 117.4 | 111.8 | 10,132 |
| May 28, 2025 | 114.6 | 112.8 | 112.8 | 116.8 | 112.6 | 6,148 |
| May 27, 2025 | 108.8 | 115.2 | 115.2 | 117.4 | 108.8 | 15,852 |
| May 26, 2025 | 105.8 | 108.6 | 108.6 | 109.2 | 105.6 | 5,233 |
| May 23, 2025 | 105.6 | 105.4 | 105.4 | 107.8 | 103.4 | 7,932 |
| May 22, 2025 | 106.8 | 105.8 | 105.8 | 107 | 104.8 | 6,189 |