100.22
+0.73(+0.73%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 99.95 | 100.22 | 100.22 | 100.42 | 99.33 | 4.09M |
| August 15, 2025 | 98.86 | 99.49 | 99.49 | 99.49 | 98.7 | 2.41M |
| August 14, 2025 | 97.37 | 98.57 | 98.57 | 98.57 | 97.27 | 2.2M |
| August 13, 2025 | 96.34 | 97.52 | 97.52 | 97.56 | 96.2 | 1.83M |
| August 12, 2025 | 96.08 | 96.23 | 96.23 | 96.95 | 95.83 | 2.51M |
| August 11, 2025 | 95.6 | 96.02 | 96.02 | 97.15 | 95.59 | 3.47M |
| August 08, 2025 | 94.25 | 94.06 | 94.06 | 94.86 | 93.14 | 2.29M |
| August 07, 2025 | 91.66 | 93.05 | 93.05 | 93.05 | 91.56 | 2.85M |
| August 06, 2025 | 94.51 | 92.37 | 92.37 | 95 | 92.08 | 4.25M |
| August 05, 2025 | 95.38 | 95.47 | 95.47 | 95.72 | 94.93 | 3.46M |
| August 04, 2025 | 92.5 | 94.58 | 94.58 | 94.74 | 92.28 | 3.82M |
| July 31, 2025 | 95.47 | 94.19 | 94.19 | 95.95 | 93.87 | 2.78M |
| July 30, 2025 | 94.43 | 95.02 | 95.02 | 95.71 | 94.36 | 1.82M |
| July 29, 2025 | 93.54 | 94.72 | 94.72 | 94.89 | 93.48 | 2.4M |
| July 28, 2025 | 93.89 | 93.34 | 93.34 | 94.31 | 93.18 | 2.88M |
| July 25, 2025 | 93.46 | 92.85 | 92.85 | 93.69 | 92.62 | 2.27M |
| July 24, 2025 | 94 | 93.53 | 93.53 | 94.12 | 93.09 | 2.87M |
| July 23, 2025 | 93.6 | 93.12 | 93.12 | 93.7 | 92.62 | 2.49M |
| July 22, 2025 | 91.48 | 92.15 | 92.15 | 92.44 | 91.3 | 2.55M |
| July 21, 2025 | 91.73 | 91.55 | 91.55 | 92.32 | 91.2 | 2.36M |
| July 18, 2025 | 92.35 | 92.29 | 92.29 | 93.03 | 91.94 | 3.76M |
| July 17, 2025 | 93.78 | 93.34 | 93.34 | 95.27 | 92.44 | 4.52M |
| July 16, 2025 | 96.12 | 95.12 | 95.12 | 96.36 | 94.68 | 3.44M |
| July 15, 2025 | 96.51 | 96.06 | 96.06 | 97.43 | 95.71 | 2.44M |
| July 14, 2025 | 96.4 | 96.43 | 96.43 | 96.82 | 95.77 | 2.3M |
| July 11, 2025 | 98.73 | 96.23 | 96.23 | 98.9 | 95.97 | 3.03M |
| July 10, 2025 | 97.91 | 99.21 | 99.21 | 99.52 | 97.8 | 2.88M |
| July 09, 2025 | 97.15 | 97.55 | 97.55 | 98 | 96.82 | 2.46M |
| July 08, 2025 | 97.62 | 97.71 | 97.71 | 97.85 | 96.88 | 2.5M |
| July 07, 2025 | 97.77 | 97.61 | 97.61 | 97.89 | 97.09 | 1.92M |
| July 04, 2025 | 96.53 | 98.12 | 98.12 | 99.65 | 96.51 | 2.42M |
| July 03, 2025 | 97.9 | 96.8 | 96.8 | 98.31 | 96.39 | 2.38M |
| July 02, 2025 | 97.9 | 98.43 | 98.43 | 98.77 | 97 | 2.93M |
| July 01, 2025 | 96.65 | 97.9 | 97.9 | 97.92 | 96.26 | 2.49M |
| June 30, 2025 | 96 | 96.17 | 96.17 | 96.43 | 95.53 | 3.73M |
| June 27, 2025 | 96.28 | 96.18 | 96.18 | 97.23 | 95.94 | 2.02M |
| June 26, 2025 | 95.4 | 96.02 | 96.02 | 96.57 | 95.39 | 2.61M |
| June 25, 2025 | 95.53 | 95 | 95 | 95.86 | 94.92 | 2.12M |
| June 24, 2025 | 95.54 | 95.42 | 95.42 | 96.37 | 95.01 | 2.49M |
| June 23, 2025 | 94.29 | 95.08 | 95.08 | 95.29 | 94.29 | 2.5M |
| June 20, 2025 | 95 | 94.89 | 94.89 | 95.75 | 94.66 | 11.32M |
| June 19, 2025 | 94.65 | 95.21 | 95.21 | 95.56 | 94.48 | 2.44M |
| June 18, 2025 | 94.96 | 94.97 | 94.97 | 95.49 | 94.47 | 2.83M |
| June 17, 2025 | 95.63 | 95.57 | 95.57 | 96.46 | 95.21 | 2.75M |
| June 16, 2025 | 96.73 | 96.37 | 96.37 | 97 | 96.01 | 3.01M |
| June 13, 2025 | 96.5 | 97.16 | 97.16 | 98.02 | 96.48 | 3.19M |
| June 12, 2025 | 96.68 | 98.07 | 98.07 | 98.35 | 96.55 | 3.15M |
| June 11, 2025 | 97.62 | 97 | 97 | 97.88 | 96.99 | 2.74M |
| June 10, 2025 | 97.19 | 97.57 | 97.57 | 97.99 | 97.13 | 2.45M |
| June 06, 2025 | 96.67 | 97.08 | 97.08 | 97.46 | 96.5 | 2.21M |
| June 05, 2025 | 96 | 96.67 | 96.67 | 96.89 | 95.79 | 2.32M |
| June 04, 2025 | 95.56 | 96.04 | 96.04 | 96.44 | 94.85 | 2.45M |
| June 03, 2025 | 95.27 | 95.3 | 95.3 | 95.73 | 94.93 | 2.43M |
| June 02, 2025 | 95.45 | 95.08 | 95.08 | 95.63 | 94.62 | 2.88M |
| May 30, 2025 | 93.03 | 94.03 | 94.03 | 95.13 | 93 | 9.73M |
| May 28, 2025 | 93.43 | 92.73 | 92.73 | 93.68 | 92.53 | 2.14M |
| May 27, 2025 | 93.51 | 93.68 | 93.68 | 94.22 | 93.49 | 2.44M |
| May 26, 2025 | 93 | 93.81 | 93.81 | 94.03 | 92.97 | 1.76M |
| May 23, 2025 | 93.26 | 92.76 | 92.76 | 93.6 | 91.67 | 3.13M |
| May 22, 2025 | 93.4 | 93 | 93 | 93.62 | 92.24 | 2.33M |