106.80
-1.2(-1.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 108.6 | 107.6 | 107.6 | 108.6 | 107.2 | 14,725 |
| July 23, 2025 | 108.6 | 107.8 | 107.8 | 109.2 | 107.2 | 25,952 |
| July 22, 2025 | 108.6 | 108 | 108 | 109.2 | 107.8 | 24,631 |
| July 21, 2025 | 111.2 | 109.6 | 109.6 | 111.4 | 108.8 | 22,725 |
| July 18, 2025 | 112.6 | 111 | 111 | 113.6 | 111 | 22,084 |
| July 17, 2025 | 108.8 | 112.4 | 112.4 | 114.8 | 108.8 | 66,009 |
| July 16, 2025 | 109 | 108.6 | 108.6 | 110 | 108.6 | 31,817 |
| July 15, 2025 | 108 | 109.4 | 109.4 | 110.6 | 108 | 28,726 |
| July 14, 2025 | 109.2 | 108.2 | 108.2 | 109.4 | 107.4 | 34,568 |
| July 11, 2025 | 110.2 | 110.4 | 110.4 | 110.8 | 110 | 19,647 |
| July 10, 2025 | 108 | 111 | 111 | 111 | 107.8 | 25,545 |
| July 09, 2025 | 108.2 | 107.8 | 107.8 | 108.6 | 107.2 | 36,531 |
| July 08, 2025 | 107.6 | 107.8 | 107.8 | 107.8 | 105.4 | 33,036 |
| July 07, 2025 | 107.8 | 107.8 | 107.8 | 108.6 | 107.4 | 14,346 |
| July 04, 2025 | 107.6 | 107.8 | 107.8 | 108.4 | 106.2 | 26,162 |