106.40
+0.2(+0.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 108.6 | 108.4 | 108.4 | 109.4 | 108 | 26,331 |
| July 02, 2025 | 108.8 | 108.2 | 108.2 | 109.4 | 107.8 | 41,009 |
| July 01, 2025 | 108 | 108.8 | 108.8 | 108.8 | 107.6 | 25,423 |
| June 30, 2025 | 111 | 108.8 | 108.8 | 111 | 108.4 | 31,948 |
| June 27, 2025 | 109.8 | 110.6 | 110.6 | 110.8 | 109.8 | 14,266 |
| June 26, 2025 | 110.4 | 109.2 | 109.2 | 110.4 | 108.4 | 11,930 |
| June 25, 2025 | 109.4 | 109.4 | 109.4 | 109.8 | 109 | 17,351 |
| June 24, 2025 | 110 | 109.2 | 109.2 | 110.4 | 109 | 20,959 |
| June 23, 2025 | 105 | 108.8 | 108.8 | 115 | 105 | 14,481 |
| June 20, 2025 | 109.4 | 109.2 | 109.2 | 109.8 | 108.6 | 51,273 |
| June 19, 2025 | 108.8 | 109 | 109 | 110.6 | 108.6 | 21,914 |
| June 18, 2025 | 110.4 | 110 | 110 | 111 | 109.4 | 28,325 |
| June 17, 2025 | 111.2 | 110.8 | 110.8 | 112.4 | 110.8 | 16,700 |
| June 16, 2025 | 111.8 | 111.4 | 111.4 | 112 | 110.4 | 36,171 |
| June 13, 2025 | 112.4 | 111.8 | 111.8 | 113.4 | 111 | 30,634 |
| June 12, 2025 | 116.4 | 114.4 | 114.4 | 116.8 | 114.2 | 26,866 |
| June 11, 2025 | 117.6 | 116.8 | 116.8 | 118.6 | 116 | 34,166 |
| June 10, 2025 | 116.6 | 117.8 | 117.8 | 118 | 116.6 | 12,968 |
| June 06, 2025 | 116.8 | 118 | 118 | 118.4 | 116.8 | 10,034 |
| June 05, 2025 | 117 | 117.4 | 117.4 | 118.2 | 116.4 | 10,612 |
| June 04, 2025 | 116.2 | 117.2 | 117.2 | 117.4 | 116 | 17,352 |
| June 03, 2025 | 116.2 | 115.4 | 115.4 | 116.2 | 114.6 | 12,982 |
| June 02, 2025 | 116 | 115.8 | 115.8 | 116.8 | 115.2 | 16,094 |
| May 30, 2025 | 117 | 116.6 | 116.6 | 118 | 116.4 | 5,417 |
| May 28, 2025 | 116.6 | 117.6 | 117.6 | 118.4 | 116.6 | 18,045 |
| May 27, 2025 | 116.4 | 117.2 | 117.2 | 118 | 116.2 | 14,644 |
| May 26, 2025 | 116 | 116.8 | 116.8 | 117.2 | 115.8 | 11,724 |
| May 23, 2025 | 116.4 | 114.4 | 114.4 | 116.8 | 113.6 | 31,986 |
| May 22, 2025 | 115.4 | 115.6 | 115.6 | 116.6 | 115.2 | 15,104 |
| May 21, 2025 | 119.8 | 116.8 | 116.8 | 119.8 | 115.4 | 30,170 |