134.10
+0.6(+0.45%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |