124,400.00
-200(-0.16%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 123,200 | 124,600 | 124,600 | 125,000 | 123,200 | 96 |
September 04, 2025 | 123,000 | 123,400 | 123,400 | 125,000 | 122,800 | 106 |
September 03, 2025 | 119,400 | 122,400 | 122,400 | 122,400 | 119,400 | 119 |
September 02, 2025 | 120,000 | 119,800 | 119,800 | 120,000 | 117,600 | 146 |
September 01, 2025 | 119,400 | 120,200 | 120,200 | 120,600 | 119,400 | 79 |
August 29, 2025 | 119,000 | 119,800 | 119,800 | 119,800 | 118,200 | 96 |
August 28, 2025 | 119,200 | 119,000 | 119,000 | 119,400 | 117,600 | 108 |
August 27, 2025 | 117,400 | 118,600 | 118,600 | 119,200 | 117,400 | 89 |
August 26, 2025 | 117,000 | 118,200 | 118,200 | 119,400 | 117,000 | 246 |
August 25, 2025 | 117,200 | 117,400 | 117,400 | 119,400 | 117,200 | 87 |
August 22, 2025 | 119,000 | 118,200 | 118,200 | 119,600 | 118,000 | 76 |
August 21, 2025 | 119,200 | 118,600 | 118,600 | 119,200 | 118,000 | 85 |
August 20, 2025 | 116,200 | 119,400 | 119,400 | 120,200 | 116,200 | 135 |
August 19, 2025 | 115,000 | 115,800 | 115,800 | 116,400 | 114,600 | 65 |
August 18, 2025 | 115,400 | 115,000 | 115,000 | 115,400 | 114,400 | 53 |
August 15, 2025 | 115,600 | 115,400 | 115,400 | 115,800 | 114,800 | 67 |
August 14, 2025 | 115,000 | 115,200 | 115,200 | 115,800 | 114,400 | 88 |
August 13, 2025 | 113,400 | 114,600 | 114,600 | 115,400 | 113,400 | 65 |
August 12, 2025 | 115,400 | 114,400 | 114,400 | 115,400 | 113,600 | 131 |
August 11, 2025 | 117,000 | 115,600 | 115,600 | 117,000 | 115,400 | 44 |
August 08, 2025 | 117,400 | 116,200 | 116,200 | 117,800 | 116,200 | 81 |
August 07, 2025 | 116,200 | 117,600 | 117,600 | 118,000 | 116,200 | 102 |
August 06, 2025 | 118,000 | 116,600 | 116,600 | 118,000 | 116,400 | 68 |
August 05, 2025 | 117,200 | 117,600 | 117,600 | 118,600 | 117,000 | 100 |
August 04, 2025 | 115,000 | 117,600 | 117,600 | 118,000 | 114,200 | 196 |
July 31, 2025 | 118,600 | 119,000 | 119,000 | 120,000 | 118,600 | 110 |
July 30, 2025 | 120,800 | 118,200 | 118,200 | 121,000 | 118,200 | 84 |
July 29, 2025 | 119,200 | 120,000 | 120,000 | 120,400 | 117,600 | 83 |
July 28, 2025 | 120,000 | 118,000 | 118,000 | 120,000 | 118,000 | 100 |
July 25, 2025 | 123,200 | 120,000 | 120,000 | 123,400 | 119,200 | 224 |
July 24, 2025 | 125,000 | 123,600 | 123,600 | 125,800 | 123,200 | 111 |
July 23, 2025 | 127,200 | 125,600 | 125,600 | 127,200 | 123,800 | 235 |
July 22, 2025 | 132,400 | 126,200 | 126,200 | 134,000 | 124,600 | 351 |
July 21, 2025 | 134,000 | 134,800 | 134,800 | 134,800 | 133,400 | 92 |
July 18, 2025 | 133,000 | 134,200 | 134,200 | 134,200 | 133,000 | 96 |
July 17, 2025 | 130,200 | 133,000 | 133,000 | 133,400 | 130,200 | 76 |
July 16, 2025 | 131,600 | 130,600 | 130,600 | 131,800 | 130,400 | 90 |
July 15, 2025 | 130,400 | 131,400 | 131,400 | 132,000 | 129,800 | 106 |
July 14, 2025 | 130,600 | 130,800 | 130,800 | 131,600 | 129,800 | 111 |
July 11, 2025 | 130,600 | 131,400 | 131,400 | 131,600 | 129,800 | 83 |
July 10, 2025 | 130,200 | 130,000 | 130,000 | 131,000 | 127,000 | 176 |
July 09, 2025 | 133,600 | 130,400 | 130,400 | 133,600 | 130,000 | 142 |
July 08, 2025 | 132,800 | 133,600 | 133,600 | 133,800 | 132,600 | 106 |
July 07, 2025 | 131,400 | 133,000 | 133,000 | 133,000 | 131,400 | 90 |
July 04, 2025 | 131,000 | 131,400 | 131,400 | 132,000 | 130,400 | 77 |
July 03, 2025 | 133,000 | 131,800 | 131,800 | 133,000 | 130,600 | 73 |
July 02, 2025 | 132,000 | 132,600 | 132,600 | 133,000 | 131,200 | 130 |
July 01, 2025 | 132,200 | 132,400 | 132,400 | 132,400 | 130,400 | 81 |
June 30, 2025 | 131,800 | 132,200 | 132,200 | 132,800 | 130,800 | 197 |
June 27, 2025 | 131,200 | 132,200 | 132,200 | 132,600 | 131,000 | 115 |
June 26, 2025 | 129,600 | 131,200 | 131,200 | 131,200 | 129,000 | 126 |
June 25, 2025 | 127,800 | 128,800 | 128,800 | 129,800 | 127,200 | 122 |
June 24, 2025 | 132,000 | 128,800 | 128,800 | 132,000 | 125,600 | 150 |
June 23, 2025 | 131,400 | 132,200 | 132,200 | 132,200 | 130,600 | 116 |
June 20, 2025 | 133,800 | 132,200 | 132,200 | 133,800 | 131,600 | 527 |
June 19, 2025 | 133,400 | 133,400 | 133,400 | 133,800 | 132,200 | 63 |
June 18, 2025 | 131,400 | 134,000 | 134,000 | 134,400 | 131,400 | 107 |
June 17, 2025 | 130,600 | 132,600 | 132,600 | 132,600 | 130,600 | 71 |
June 16, 2025 | 131,600 | 131,000 | 131,000 | 132,800 | 131,000 | 96 |
June 13, 2025 | 132,000 | 132,400 | 132,400 | 133,400 | 131,800 | 92 |