107.80
+0.2(+0.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 107 | 107.8 | 107.8 | 107.8 | 105.2 | 24,115 |
| October 16, 2025 | 109.6 | 107.6 | 107.6 | 109.6 | 107 | 25,105 |
| October 15, 2025 | 110 | 109.2 | 109.2 | 110.4 | 108.6 | 30,668 |
| October 14, 2025 | 109 | 109.2 | 109.2 | 109.4 | 108 | 16,903 |
| October 13, 2025 | 109 | 109.6 | 109.6 | 110 | 108.8 | 16,482 |
| October 10, 2025 | 110.8 | 108.8 | 108.8 | 111.2 | 108.4 | 13,428 |
| October 09, 2025 | 111.8 | 110.8 | 110.8 | 111.8 | 110.4 | 24,464 |
| October 08, 2025 | 111 | 110.8 | 110.8 | 111.4 | 109.6 | 16,223 |
| October 07, 2025 | 111.4 | 111.4 | 111.4 | 112.6 | 111 | 17,229 |
| October 06, 2025 | 110.4 | 111.6 | 111.6 | 111.6 | 108.8 | 23,829 |
| October 03, 2025 | 110.8 | 110.8 | 110.8 | 111.6 | 109.8 | 21,385 |
| October 02, 2025 | 108 | 110.2 | 110.2 | 110.4 | 108 | 26,057 |
| October 01, 2025 | 107 | 108 | 108 | 108.2 | 106.8 | 34,985 |
| September 30, 2025 | 106.6 | 106.8 | 106.8 | 107 | 105.6 | 28,182 |
| September 29, 2025 | 107.8 | 106.6 | 106.6 | 107.8 | 106 | 12,130 |
| September 26, 2025 | 106.4 | 106.8 | 106.8 | 108.2 | 106.2 | 21,540 |
| September 25, 2025 | 107 | 108 | 108 | 108.6 | 107 | 29,169 |
| September 24, 2025 | 109.6 | 107.6 | 107.6 | 110 | 107.2 | 23,112 |
| September 23, 2025 | 107.8 | 110.6 | 110.6 | 111.6 | 107.4 | 28,860 |
| September 22, 2025 | 108.6 | 108.2 | 108.2 | 111 | 108 | 49,281 |
| September 19, 2025 | 105.6 | 104.4 | 104.4 | 106 | 104.4 | 59,751 |
| September 18, 2025 | 105.6 | 105.6 | 105.6 | 106.6 | 105 | 23,649 |
| September 17, 2025 | 106.8 | 105.4 | 105.4 | 106.8 | 105.2 | 20,624 |
| September 16, 2025 | 108.2 | 106.6 | 106.6 | 108.2 | 106.6 | 21,906 |
| September 15, 2025 | 108 | 107.4 | 107.4 | 108.4 | 107.2 | 17,638 |
| September 12, 2025 | 108 | 107.8 | 107.8 | 108.4 | 107.4 | 9,721 |
| September 11, 2025 | 107.2 | 108 | 108 | 108.2 | 107.2 | 12,194 |
| September 10, 2025 | 109.2 | 107.2 | 107.2 | 109.2 | 107.2 | 22,308 |
| September 09, 2025 | 109 | 108.8 | 108.8 | 109.8 | 108.6 | 41,854 |
| September 08, 2025 | 108.6 | 109.4 | 109.4 | 109.4 | 108 | 14,686 |
| September 05, 2025 | 110 | 108.8 | 108.8 | 110 | 108.4 | 18,600 |
| September 04, 2025 | 106.8 | 108 | 108 | 108.4 | 106.2 | 15,602 |
| September 03, 2025 | 107.4 | 106.8 | 106.8 | 107.8 | 106.2 | 31,704 |
| September 02, 2025 | 110.4 | 106.6 | 106.6 | 110.4 | 106.6 | 24,969 |
| September 01, 2025 | 109.8 | 110 | 110 | 110.6 | 109.2 | 13,972 |
| August 29, 2025 | 111.2 | 110 | 110 | 111.4 | 109.8 | 17,845 |
| August 28, 2025 | 109.8 | 110.8 | 110.8 | 111.4 | 109.8 | 17,202 |
| August 27, 2025 | 111.6 | 109.8 | 109.8 | 111.6 | 109 | 21,726 |
| August 26, 2025 | 111.2 | 111.2 | 111.2 | 111.8 | 110.6 | 27,568 |
| August 25, 2025 | 110.6 | 111.2 | 111.2 | 111.4 | 109.8 | 28,493 |
| August 22, 2025 | 108.2 | 110.4 | 110.4 | 110.4 | 107.8 | 25,506 |
| August 21, 2025 | 108.4 | 108.4 | 108.4 | 108.8 | 107.8 | 24,274 |
| August 20, 2025 | 109 | 108.8 | 108.8 | 109 | 108 | 17,327 |
| August 19, 2025 | 106.8 | 109.2 | 109.2 | 109.4 | 106.8 | 16,487 |
| August 18, 2025 | 108 | 106.4 | 106.4 | 108.8 | 106.4 | 34,620 |
| August 15, 2025 | 107 | 106.2 | 106.2 | 107.8 | 106.2 | 24,670 |
| August 14, 2025 | 106.8 | 107 | 107 | 107.8 | 106.2 | 19,934 |
| August 13, 2025 | 106.2 | 106.8 | 106.8 | 107.6 | 106 | 18,493 |
| August 12, 2025 | 106 | 106.8 | 106.8 | 106.8 | 106 | 18,418 |
| August 11, 2025 | 106.6 | 105.8 | 105.8 | 106.6 | 105 | 13,849 |
| August 08, 2025 | 105.2 | 105.8 | 105.8 | 106 | 105 | 12,600 |
| August 07, 2025 | 103.2 | 105 | 105 | 105.6 | 103.2 | 13,579 |
| August 06, 2025 | 106.6 | 103.8 | 103.8 | 106.6 | 103.6 | 12,882 |
| August 05, 2025 | 104 | 104.6 | 104.6 | 104.8 | 103.8 | 14,463 |
| August 04, 2025 | 103 | 104 | 104 | 104.6 | 102.8 | 27,221 |
| July 31, 2025 | 105.6 | 105.6 | 105.6 | 107.4 | 105.6 | 14,979 |
| July 30, 2025 | 106 | 106.4 | 106.4 | 108.8 | 106 | 12,622 |
| July 29, 2025 | 105.8 | 107 | 107 | 107.8 | 105.8 | 15,086 |
| July 28, 2025 | 108.8 | 107.4 | 107.4 | 109.2 | 107 | 16,145 |
| July 25, 2025 | 107.2 | 107.8 | 107.8 | 108 | 106.6 | 18,377 |