98.40
+0.4(+0.41%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 98 | 98.4 | 98.4 | 98.66 | 97.2 | 2.21M |
September 25, 2025 | 97.68 | 98 | 98 | 99.36 | 97.6 | 3.09M |
September 24, 2025 | 97.52 | 97.83 | 97.83 | 98 | 96.8 | 2.15M |
September 23, 2025 | 97.33 | 97.52 | 97.52 | 97.81 | 96.92 | 1.37M |
September 22, 2025 | 97.62 | 98.3 | 98.3 | 98.52 | 97.39 | 2.14M |
September 19, 2025 | 96.72 | 97.77 | 97.77 | 98.2 | 96.7 | 6.42M |
September 18, 2025 | 97.14 | 96.7 | 96.7 | 97.23 | 96.23 | 1.77M |
September 17, 2025 | 96.44 | 96.58 | 96.58 | 96.7 | 96.03 | 2.38M |
September 16, 2025 | 97.61 | 96.88 | 96.88 | 97.7 | 96.7 | 2.37M |
September 15, 2025 | 98.88 | 97.66 | 97.66 | 99.08 | 97.22 | 2.92M |
September 12, 2025 | 99.17 | 98.85 | 98.85 | 99.9 | 98.56 | 3.03M |
September 11, 2025 | 101.28 | 101.78 | 101.78 | 102.22 | 101.28 | 3.14M |
September 10, 2025 | 101.9 | 100.74 | 100.74 | 102.3 | 100.54 | 1.86M |
September 09, 2025 | 102.06 | 102.06 | 102.06 | 102.4 | 101.56 | 2.02M |
September 08, 2025 | 103.58 | 102.32 | 102.32 | 103.74 | 101.5 | 2.88M |
September 05, 2025 | 103.9 | 103.98 | 103.98 | 104.28 | 103.58 | 3.1M |
September 04, 2025 | 102.82 | 103.92 | 103.92 | 104.62 | 102.74 | 2.28M |
September 03, 2025 | 102.4 | 103.08 | 103.08 | 103.08 | 101.36 | 2.59M |
September 02, 2025 | 101.18 | 101.2 | 101.2 | 101.9 | 100.96 | 1.4M |
September 01, 2025 | 101.32 | 101.54 | 101.54 | 101.92 | 101.08 | 2M |
August 29, 2025 | 101.32 | 101.16 | 101.16 | 101.66 | 100.88 | 1.74M |
August 28, 2025 | 101.84 | 101.54 | 101.54 | 101.98 | 101.06 | 1.41M |
August 27, 2025 | 101.7 | 101.98 | 101.98 | 102.6 | 101.5 | 1.52M |
August 26, 2025 | 100.64 | 101.28 | 101.28 | 102.3 | 100.54 | 2.81M |
August 25, 2025 | 101.5 | 101.24 | 101.24 | 101.86 | 100.9 | 1.74M |
August 22, 2025 | 102.36 | 101.96 | 101.96 | 103.26 | 101.78 | 2.49M |
August 21, 2025 | 102.14 | 102.86 | 102.86 | 102.92 | 101.78 | 2.02M |
August 20, 2025 | 101.14 | 102.36 | 102.36 | 102.72 | 100.96 | 2.76M |
August 19, 2025 | 99.98 | 100.9 | 100.9 | 101.16 | 99.58 | 3.01M |
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 |