147.20
+4.8(+3.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 143.4 | 142.4 | 142.4 | 143.4 | 141.8 | 9,124 |
| September 04, 2025 | 140 | 142.6 | 142.6 | 144.4 | 140 | 22,663 |
| September 03, 2025 | 144.4 | 140.6 | 140.6 | 145.4 | 140.2 | 10,909 |
| September 02, 2025 | 149 | 144 | 144 | 149 | 143.2 | 5,495 |
| September 01, 2025 | 146.8 | 149.2 | 149.2 | 150.2 | 146.8 | 7,486 |
| August 29, 2025 | 144 | 145.4 | 145.4 | 146 | 143.4 | 9,383 |
| August 28, 2025 | 145.4 | 143.6 | 143.6 | 145.4 | 142.6 | 13,237 |
| August 27, 2025 | 148.4 | 145.2 | 145.2 | 148.4 | 145.2 | 11,246 |
| August 26, 2025 | 147.4 | 148 | 148 | 148.8 | 145.8 | 11,945 |
| August 25, 2025 | 147.2 | 147.8 | 147.8 | 148.4 | 145.6 | 8,663 |
| August 22, 2025 | 149.8 | 147 | 147 | 149.8 | 147 | 8,283 |
| August 21, 2025 | 150.6 | 149.8 | 149.8 | 151.8 | 148.4 | 15,373 |
| August 20, 2025 | 152.8 | 153.6 | 153.6 | 155.6 | 152.6 | 5,022 |
| August 19, 2025 | 155.6 | 154 | 154 | 155.6 | 152.8 | 7,534 |
| August 18, 2025 | 151.2 | 155.2 | 155.2 | 155.2 | 151.2 | 8,471 |
| August 15, 2025 | 152.6 | 152.4 | 152.4 | 154.6 | 152.4 | 4,515 |
| August 14, 2025 | 154.2 | 152.2 | 152.2 | 155 | 151.8 | 8,000 |
| August 13, 2025 | 156.2 | 153.2 | 153.2 | 156.2 | 152.2 | 9,286 |
| August 12, 2025 | 149 | 155.2 | 155.2 | 156.8 | 149 | 17,717 |
| August 11, 2025 | 150 | 148.4 | 148.4 | 150 | 146.4 | 11,854 |
| August 08, 2025 | 145.6 | 147.2 | 147.2 | 149.2 | 145.6 | 13,822 |
| August 07, 2025 | 147.2 | 150.2 | 150.2 | 152.4 | 147.2 | 11,205 |
| August 06, 2025 | 150.4 | 150 | 150 | 151.8 | 148.2 | 14,073 |
| August 05, 2025 | 150.8 | 150 | 150 | 152.4 | 148.2 | 15,183 |
| August 04, 2025 | 145 | 149 | 149 | 153.2 | 142 | 32,165 |
| July 31, 2025 | 144.8 | 148.8 | 148.8 | 152.4 | 144.2 | 39,623 |
| July 30, 2025 | 141.4 | 139.2 | 139.2 | 141.4 | 138.8 | 4,821 |
| July 29, 2025 | 139 | 139.8 | 139.8 | 141.8 | 139 | 5,846 |
| July 28, 2025 | 142 | 140.2 | 140.2 | 143 | 140 | 6,254 |
| July 25, 2025 | 140.4 | 141 | 141 | 141.2 | 139.8 | 3,657 |
| July 24, 2025 | 141.6 | 141 | 141 | 141.8 | 139.8 | 7,101 |
| July 23, 2025 | 139.8 | 139 | 139 | 141.4 | 138.8 | 7,546 |
| July 22, 2025 | 139 | 138 | 138 | 139.2 | 137.4 | 3,828 |
| July 21, 2025 | 140 | 140 | 140 | 143 | 139.4 | 4,796 |
| July 18, 2025 | 141.2 | 140 | 140 | 141.2 | 139.2 | 7,408 |
| July 17, 2025 | 139 | 140 | 140 | 141 | 138.2 | 9,395 |
| July 16, 2025 | 137 | 137.8 | 137.8 | 139 | 137 | 8,362 |
| July 15, 2025 | 137.6 | 137 | 137 | 138.8 | 136 | 21,607 |
| July 14, 2025 | 138.8 | 137.6 | 137.6 | 138.8 | 136.2 | 11,746 |
| July 11, 2025 | 140.6 | 139 | 139 | 140.6 | 138.8 | 8,391 |
| July 10, 2025 | 136.8 | 140.2 | 140.2 | 141.4 | 136.8 | 8,055 |
| July 09, 2025 | 134.2 | 137.4 | 137.4 | 137.8 | 132.6 | 6,366 |
| July 08, 2025 | 134.2 | 133.6 | 133.6 | 135 | 132.6 | 2,958 |
| July 07, 2025 | 133.8 | 134 | 134 | 135.2 | 133.4 | 2,800 |
| July 04, 2025 | 134.4 | 133.8 | 133.8 | 134.8 | 132.6 | 5,524 |
| July 03, 2025 | 137.2 | 135.8 | 135.8 | 138.6 | 135.8 | 6,045 |
| July 02, 2025 | 134.4 | 137.4 | 137.4 | 138 | 134.4 | 6,754 |
| July 01, 2025 | 135.6 | 134 | 134 | 135.6 | 133.2 | 6,221 |
| June 30, 2025 | 134 | 134.2 | 134.2 | 135.4 | 132.4 | 8,239 |
| June 27, 2025 | 133.4 | 132.8 | 132.8 | 135.2 | 132.8 | 4,994 |
| June 26, 2025 | 133.2 | 133 | 133 | 133.6 | 131.4 | 7,136 |
| June 25, 2025 | 132.8 | 132 | 132 | 135 | 131.4 | 18,922 |
| June 24, 2025 | 128.4 | 132.8 | 132.8 | 133 | 128.4 | 5,525 |
| June 23, 2025 | 129.2 | 130.6 | 130.6 | 131.4 | 128 | 3,411 |
| June 20, 2025 | 131.2 | 130.2 | 130.2 | 135 | 130.2 | 7,446 |
| June 19, 2025 | 130 | 130.8 | 130.8 | 131.4 | 129 | 4,467 |
| June 18, 2025 | 133.8 | 131.8 | 131.8 | 134.8 | 131.8 | 5,745 |
| June 17, 2025 | 130.2 | 134.2 | 134.2 | 135.4 | 130.2 | 6,021 |
| June 16, 2025 | 133.4 | 132.4 | 132.4 | 134 | 131.6 | 11,251 |
| June 13, 2025 | 135.2 | 133.4 | 133.4 | 135.8 | 133.4 | 8,777 |