137.50
+1.4(+1.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 136.5 | 137.5 | 137.5 | 137.5 | 136.3 | 89,391 |
| August 15, 2025 | 137 | 136.1 | 136.1 | 137.4 | 135.7 | 110,841 |
| August 14, 2025 | 136.9 | 136.7 | 136.7 | 137.5 | 136.1 | 99,504 |
| August 13, 2025 | 137.6 | 136.2 | 136.2 | 137.8 | 136.1 | 33,865 |
| August 12, 2025 | 137.9 | 137 | 137 | 137.9 | 136.8 | 40,383 |
| August 11, 2025 | 137 | 137.7 | 137.7 | 138.1 | 136.8 | 54,563 |
| August 08, 2025 | 138.1 | 136.7 | 136.7 | 138.4 | 136.5 | 42,799 |
| August 07, 2025 | 138.9 | 137.7 | 137.7 | 139.8 | 137.2 | 74,290 |
| August 06, 2025 | 138.6 | 139.1 | 139.1 | 139.5 | 137.6 | 80,427 |
| August 05, 2025 | 139.7 | 139.1 | 139.1 | 140.3 | 138.9 | 41,795 |
| August 04, 2025 | 137.5 | 139.5 | 139.5 | 139.9 | 137 | 76,551 |
| July 31, 2025 | 137.8 | 138.1 | 138.1 | 138.6 | 137.7 | 76,062 |
| July 30, 2025 | 138.3 | 137.8 | 137.8 | 138.7 | 136.9 | 37,051 |
| July 29, 2025 | 136.4 | 138.3 | 138.3 | 138.3 | 136.4 | 40,702 |
| July 28, 2025 | 138 | 137 | 137 | 138.3 | 137 | 72,055 |
| July 25, 2025 | 139 | 137.9 | 137.9 | 139.2 | 137.2 | 55,068 |
| July 24, 2025 | 138.9 | 138.9 | 138.9 | 140.2 | 136.2 | 112,642 |
| July 23, 2025 | 142.1 | 139.5 | 139.5 | 142.2 | 139.2 | 54,704 |
| July 22, 2025 | 141.4 | 142.1 | 142.1 | 142.2 | 141.4 | 50,593 |
| July 21, 2025 | 141.3 | 142 | 142 | 142 | 141.1 | 71,097 |
| July 18, 2025 | 141 | 141 | 141 | 141 | 140.4 | 75,073 |
| July 17, 2025 | 140.2 | 140.4 | 140.4 | 141.2 | 139.6 | 111,057 |
| July 16, 2025 | 141.2 | 140.4 | 140.4 | 141.5 | 139.8 | 85,862 |
| July 15, 2025 | 141.3 | 141.2 | 141.2 | 141.9 | 140.7 | 49,296 |
| July 14, 2025 | 140 | 141.8 | 141.8 | 142.2 | 139.3 | 103,662 |
| July 11, 2025 | 139.1 | 140.1 | 140.1 | 140.1 | 138.6 | 76,884 |
| July 10, 2025 | 141.5 | 139.4 | 139.4 | 141.5 | 139 | 140,329 |
| July 09, 2025 | 141.5 | 140.9 | 140.9 | 142.5 | 140.6 | 83,751 |
| July 08, 2025 | 142.7 | 141.4 | 141.4 | 142.8 | 141.2 | 95,975 |
| July 07, 2025 | 144.1 | 143.4 | 143.4 | 144.5 | 143.3 | 39,272 |
| July 04, 2025 | 143.5 | 143.9 | 143.9 | 143.9 | 142.5 | 38,655 |
| July 03, 2025 | 144 | 143.6 | 143.6 | 144.3 | 143.1 | 59,717 |
| July 02, 2025 | 145.5 | 143.7 | 143.7 | 145.8 | 142.9 | 79,624 |
| July 01, 2025 | 146.6 | 145.6 | 145.6 | 147.6 | 145.1 | 80,786 |
| June 30, 2025 | 145.7 | 146.1 | 146.1 | 147.5 | 145.6 | 91,108 |
| June 27, 2025 | 146 | 145.4 | 145.4 | 146.1 | 144.9 | 56,956 |
| June 26, 2025 | 145.2 | 145.9 | 145.9 | 146.5 | 145.2 | 60,677 |
| June 25, 2025 | 146.8 | 145.1 | 145.1 | 147.2 | 145.1 | 107,250 |
| June 24, 2025 | 149.9 | 147.2 | 147.2 | 150 | 146.7 | 78,031 |
| June 23, 2025 | 147.3 | 149.6 | 149.6 | 149.6 | 147.2 | 68,561 |
| June 20, 2025 | 147.8 | 147.6 | 147.6 | 148.8 | 147.4 | 183,526 |
| June 19, 2025 | 147.2 | 147.5 | 147.5 | 147.9 | 146.8 | 49,548 |
| June 18, 2025 | 145.7 | 147.7 | 147.7 | 147.9 | 145.5 | 114,133 |
| June 17, 2025 | 144.1 | 145.7 | 145.7 | 145.8 | 143.6 | 76,886 |
| June 16, 2025 | 143.6 | 144.1 | 144.1 | 144.9 | 143.5 | 40,395 |
| June 13, 2025 | 144.9 | 143.8 | 143.8 | 145.4 | 143.8 | 37,953 |
| June 12, 2025 | 144.9 | 145.2 | 145.2 | 145.8 | 144.3 | 43,565 |
| June 11, 2025 | 145.5 | 144.8 | 144.8 | 145.5 | 144.6 | 55,876 |
| June 10, 2025 | 145.6 | 145.3 | 145.3 | 145.9 | 144.7 | 45,817 |
| June 06, 2025 | 145 | 144.7 | 144.7 | 145.7 | 144.5 | 52,785 |
| June 05, 2025 | 143.3 | 144.8 | 144.8 | 145.2 | 142.8 | 95,873 |
| June 04, 2025 | 145.4 | 143.2 | 143.2 | 145.4 | 142.8 | 127,151 |
| June 03, 2025 | 146 | 145 | 145 | 146.6 | 144.9 | 66,409 |
| June 02, 2025 | 145.3 | 145.9 | 145.9 | 146.4 | 144.5 | 74,104 |
| May 30, 2025 | 145.2 | 144.7 | 144.7 | 146.9 | 144.4 | 184,987 |
| May 28, 2025 | 144.9 | 144.5 | 144.5 | 145.5 | 144.3 | 39,364 |
| May 27, 2025 | 145.6 | 144.6 | 144.6 | 146.1 | 144.6 | 61,304 |
| May 26, 2025 | 145.4 | 145.5 | 145.5 | 146.1 | 144.7 | 32,137 |
| May 23, 2025 | 145.9 | 145 | 145 | 146.1 | 144.2 | 91,253 |
| May 22, 2025 | 145.1 | 145.1 | 145.1 | 145.9 | 144.4 | 62,283 |