82.00
-0.3(-0.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.8 | 82.3 | 82.3 | 83.6 | 81 | 16,556 |
| September 04, 2025 | 83.6 | 81.7 | 81.7 | 83.6 | 81.1 | 13,082 |
| September 03, 2025 | 83.2 | 82.2 | 82.2 | 84.3 | 82.1 | 18,599 |
| September 02, 2025 | 85 | 83.7 | 83.7 | 85.6 | 83.2 | 13,739 |
| September 01, 2025 | 85.5 | 85.2 | 85.2 | 86.8 | 85 | 7,447 |
| August 29, 2025 | 86.8 | 85.4 | 85.4 | 87.1 | 85.4 | 11,174 |
| August 28, 2025 | 85.9 | 87 | 87 | 88.3 | 85.9 | 10,261 |
| August 27, 2025 | 85.9 | 85.4 | 85.4 | 86.2 | 84.4 | 16,132 |
| August 26, 2025 | 86.9 | 85.6 | 85.6 | 87.2 | 85 | 13,941 |
| August 25, 2025 | 89.2 | 87.4 | 87.4 | 89.2 | 87.4 | 8,842 |
| August 22, 2025 | 85.8 | 89.3 | 89.3 | 90 | 85.8 | 17,319 |
| August 21, 2025 | 86 | 86.2 | 86.2 | 86.7 | 84.5 | 16,663 |
| August 20, 2025 | 88.1 | 86 | 86 | 89.8 | 85.9 | 18,056 |
| August 19, 2025 | 86 | 89.8 | 89.8 | 91.2 | 86 | 21,994 |
| 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 |