140.30
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 140.6 | 140.3 | 140.3 | 141.1 | 140.1 | 35,701 |
| November 06, 2025 | 140.2 | 140.3 | 140.3 | 140.8 | 139.5 | 43,569 |
| November 05, 2025 | 140.8 | 140 | 140 | 140.8 | 139.4 | 79,711 |
| November 04, 2025 | 139.5 | 139.9 | 139.9 | 140.5 | 138.9 | 41,779 |
| November 03, 2025 | 138.6 | 139.6 | 139.6 | 139.9 | 138.3 | 45,928 |
| October 31, 2025 | 139.8 | 139.1 | 139.1 | 140.2 | 138.8 | 50,377 |
| October 30, 2025 | 139 | 139.6 | 139.6 | 139.6 | 137.8 | 35,695 |
| October 29, 2025 | 139 | 139.1 | 139.1 | 139.6 | 138.1 | 35,305 |
| October 28, 2025 | 140.4 | 138.9 | 138.9 | 140.8 | 138 | 49,008 |
| October 27, 2025 | 141 | 140.6 | 140.6 | 141 | 140.1 | 28,210 |
| October 24, 2025 | 141.7 | 141.2 | 141.2 | 141.7 | 139.8 | 64,002 |
| October 23, 2025 | 140.8 | 142 | 142 | 142 | 140.2 | 89,879 |
| October 22, 2025 | 140 | 140.6 | 140.6 | 140.8 | 139.8 | 52,607 |
| October 21, 2025 | 137.3 | 140 | 140 | 140.3 | 137.3 | 95,728 |
| October 20, 2025 | 138.4 | 139 | 139 | 139.4 | 138.1 | 94,814 |
| October 17, 2025 | 138 | 138.1 | 138.1 | 138.5 | 137.3 | 95,503 |
| October 16, 2025 | 137.3 | 137.7 | 137.7 | 137.7 | 136.7 | 71,223 |
| October 15, 2025 | 136.1 | 137.3 | 137.3 | 137.6 | 135.5 | 86,054 |
| October 14, 2025 | 136.5 | 136.5 | 136.5 | 137.9 | 136.4 | 85,892 |
| October 13, 2025 | 137.1 | 136.2 | 136.2 | 137.1 | 136.2 | 45,304 |
| October 10, 2025 | 134.1 | 136.2 | 136.2 | 136.4 | 134.1 | 50,911 |
| October 09, 2025 | 134.8 | 134 | 134 | 135.5 | 133.6 | 59,033 |
| October 08, 2025 | 133 | 134.9 | 134.9 | 135 | 132.3 | 54,458 |
| October 07, 2025 | 135.6 | 135 | 135 | 136.7 | 134.8 | 60,207 |
| October 06, 2025 | 135.4 | 135.8 | 135.8 | 136.3 | 134.5 | 59,759 |
| October 03, 2025 | 136 | 135.7 | 135.7 | 136.3 | 135.3 | 45,111 |
| October 02, 2025 | 135.9 | 135.6 | 135.6 | 136.4 | 135 | 60,794 |
| October 01, 2025 | 136.4 | 136.4 | 136.4 | 137.1 | 136 | 116,654 |
| September 30, 2025 | 136.2 | 136.7 | 136.7 | 136.8 | 135.5 | 75,921 |
| September 29, 2025 | 134 | 135.7 | 135.7 | 135.8 | 133.9 | 46,735 |
| September 26, 2025 | 134.4 | 134.1 | 134.1 | 134.8 | 133.4 | 67,250 |
| September 25, 2025 | 133.4 | 133.5 | 133.5 | 134.4 | 133 | 65,625 |
| September 24, 2025 | 133.6 | 133.7 | 133.7 | 134.4 | 133.5 | 59,496 |
| September 23, 2025 | 134.8 | 133.4 | 133.4 | 135.2 | 133.4 | 39,371 |
| September 22, 2025 | 134 | 134.7 | 134.7 | 135.2 | 133.6 | 113,091 |
| September 19, 2025 | 133.7 | 134 | 134 | 134 | 132.4 | 269,578 |
| September 18, 2025 | 132.5 | 133.1 | 133.1 | 133.3 | 131.6 | 82,814 |
| September 17, 2025 | 133.6 | 132.6 | 132.6 | 133.9 | 132.4 | 82,932 |
| September 16, 2025 | 135.1 | 133.6 | 133.6 | 135.1 | 133.1 | 77,626 |
| September 15, 2025 | 136.3 | 135.1 | 135.1 | 136.3 | 134.6 | 38,091 |
| September 12, 2025 | 135.3 | 135.2 | 135.2 | 136.1 | 134.8 | 40,987 |
| September 11, 2025 | 135.3 | 134.7 | 134.7 | 135.7 | 134.3 | 43,066 |
| September 10, 2025 | 135.6 | 135.3 | 135.3 | 135.9 | 134.7 | 67,968 |
| September 09, 2025 | 136.2 | 135.6 | 135.6 | 136.9 | 135.2 | 29,738 |
| September 08, 2025 | 136.9 | 135.9 | 135.9 | 137 | 135.7 | 45,071 |
| September 05, 2025 | 135.7 | 136.7 | 136.7 | 137.3 | 135.2 | 117,571 |
| September 04, 2025 | 134.7 | 135.5 | 135.5 | 136.2 | 134.7 | 107,545 |
| September 03, 2025 | 132.8 | 134.7 | 134.7 | 135 | 132.8 | 186,787 |
| September 02, 2025 | 133.5 | 132.3 | 132.3 | 134 | 132 | 95,341 |
| September 01, 2025 | 133.2 | 133.6 | 133.6 | 134.7 | 133.2 | 71,380 |
| August 29, 2025 | 132.4 | 133 | 133 | 133.7 | 132.4 | 80,521 |
| August 28, 2025 | 134.2 | 132.8 | 132.8 | 134.5 | 131.9 | 64,396 |
| August 27, 2025 | 133.9 | 133.9 | 133.9 | 134.9 | 133.6 | 65,032 |
| August 26, 2025 | 133.3 | 134.2 | 134.2 | 134.6 | 132.6 | 89,213 |
| August 25, 2025 | 133.3 | 133.1 | 133.1 | 133.4 | 132.3 | 76,863 |
| August 22, 2025 | 135 | 133.4 | 133.4 | 135.7 | 133.4 | 68,198 |
| August 21, 2025 | 135.6 | 135.1 | 135.1 | 136.8 | 134.5 | 70,474 |
| August 20, 2025 | 133.6 | 135.6 | 135.6 | 135.7 | 133.3 | 107,227 |
| August 19, 2025 | 137.5 | 132.9 | 132.9 | 137.5 | 132.8 | 161,348 |
| August 18, 2025 | 136.5 | 137.5 | 137.5 | 137.5 | 136.3 | 89,391 |