112.00
+0.5(+0.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 111.5 | 112 | 112 | 112.5 | 110.5 | 449 |
| September 05, 2025 | 110.5 | 111.5 | 111.5 | 112 | 110.5 | 749 |
| September 04, 2025 | 107 | 110.5 | 110.5 | 111.5 | 107 | 2,414 |
| September 03, 2025 | 110 | 107.5 | 107.5 | 110 | 104.5 | 4,819 |
| September 02, 2025 | 111 | 111 | 111 | 112.5 | 110 | 2,403 |
| September 01, 2025 | 112 | 111 | 111 | 112 | 110.5 | 856 |
| August 29, 2025 | 112 | 111 | 111 | 112 | 111 | 211 |
| August 28, 2025 | 112 | 112 | 112 | 113 | 110.5 | 887 |
| August 27, 2025 | 110 | 110.5 | 110.5 | 113 | 110 | 1,767 |
| August 26, 2025 | 112 | 109.5 | 109.5 | 112.5 | 109.5 | 1,208 |
| August 25, 2025 | 112.5 | 113 | 113 | 115 | 112.5 | 3,417 |
| August 22, 2025 | 111 | 112 | 112 | 112 | 111 | 1,878 |
| August 21, 2025 | 110 | 111 | 111 | 111 | 110 | 1,629 |
| August 20, 2025 | 108 | 109.5 | 109.5 | 110 | 107.5 | 3,252 |
| August 19, 2025 | 108 | 108 | 108 | 109 | 107 | 2,976 |
| August 18, 2025 | 107 | 107.5 | 107.5 | 107.5 | 105.5 | 1,298 |
| August 15, 2025 | 106 | 106 | 106 | 106 | 105.5 | 225 |
| August 14, 2025 | 107 | 105.5 | 105.5 | 107.5 | 105.5 | 222 |
| August 13, 2025 | 107 | 107.5 | 107.5 | 107.5 | 107 | 1,119 |
| August 12, 2025 | 106 | 107 | 107 | 107 | 105 | 1,124 |
| August 11, 2025 | 106 | 105.5 | 105.5 | 106.5 | 105 | 1,734 |
| August 08, 2025 | 106 | 106 | 106 | 106 | 105.5 | 780 |
| August 07, 2025 | 106 | 105.5 | 105.5 | 106.5 | 104.5 | 1,404 |
| August 06, 2025 | 104 | 106 | 106 | 107 | 104 | 749 |
| August 05, 2025 | 107 | 106 | 106 | 107 | 105 | 1,127 |
| August 04, 2025 | 103.5 | 106 | 106 | 106.5 | 103 | 1,580 |
| July 31, 2025 | 104 | 105 | 105 | 106 | 103 | 1,130 |
| July 30, 2025 | 106 | 105 | 105 | 106 | 105 | 216 |
| July 29, 2025 | 105 | 106.5 | 106.5 | 108 | 105 | 2,905 |
| July 28, 2025 | 105 | 105 | 105 | 105 | 103 | 991 |
| July 25, 2025 | 102 | 105 | 105 | 107 | 99 | 5,915 |
| July 24, 2025 | 98 | 98.4 | 98.4 | 98.8 | 98 | 970 |
| July 23, 2025 | 97.6 | 98 | 98 | 98 | 97.6 | 857 |
| July 22, 2025 | 98 | 97.6 | 97.6 | 98.2 | 97 | 1,676 |
| July 21, 2025 | 97.2 | 98 | 98 | 98 | 97.2 | 1,675 |
| July 18, 2025 | 97 | 97.2 | 97.2 | 97.6 | 96.8 | 1,247 |
| July 17, 2025 | 97.6 | 96.8 | 96.8 | 97.8 | 96.8 | 467 |
| July 16, 2025 | 97.2 | 96.8 | 96.8 | 97.8 | 96.2 | 1,924 |
| July 15, 2025 | 97.8 | 95.2 | 95.2 | 97.8 | 95.2 | 1,119 |
| July 14, 2025 | 96.6 | 98 | 98 | 98 | 96.6 | 502 |
| July 11, 2025 | 96.8 | 96.8 | 96.8 | 96.8 | 96.8 | 38 |
| July 10, 2025 | 97.8 | 96.2 | 96.2 | 97.8 | 96.2 | 639 |
| July 09, 2025 | 97.6 | 98 | 98 | 98 | 97 | 727 |
| July 08, 2025 | 98 | 97.8 | 97.8 | 98 | 97 | 1,578 |
| July 07, 2025 | 97.6 | 98 | 98 | 98 | 96.6 | 1,990 |
| July 04, 2025 | 97.4 | 97.6 | 97.6 | 97.8 | 95.8 | 472 |
| July 03, 2025 | 96.2 | 98 | 98 | 98 | 95.2 | 688 |
| July 02, 2025 | 95.6 | 96.2 | 96.2 | 96.2 | 95.4 | 498 |
| July 01, 2025 | 96.8 | 95.6 | 95.6 | 96.8 | 95.4 | 2,095 |
| June 30, 2025 | 96.6 | 96.8 | 96.8 | 97 | 95.6 | 803 |
| June 27, 2025 | 95.8 | 95.8 | 95.8 | 98 | 95.6 | 900 |
| June 26, 2025 | 95.8 | 96.6 | 96.6 | 97.8 | 95.6 | 1,018 |
| June 25, 2025 | 95.8 | 98 | 98 | 98 | 95.2 | 869 |
| June 24, 2025 | 97 | 95.6 | 95.6 | 97 | 95.4 | 787 |
| June 23, 2025 | 97 | 96.8 | 96.8 | 97.4 | 96.8 | 726 |
| June 20, 2025 | 97 | 97.2 | 97.2 | 98 | 97 | 592 |
| June 19, 2025 | 97 | 98 | 98 | 98 | 96 | 2,310 |
| June 18, 2025 | 97 | 97 | 97 | 98 | 96.6 | 3,818 |
| June 17, 2025 | 97.2 | 97 | 97 | 97.2 | 96.4 | 195 |
| June 16, 2025 | 97.6 | 96.6 | 96.6 | 97.6 | 96.6 | 629 |