174.50
+1.45(+0.84%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 173.15 | 174.5 | 174.5 | 174.5 | 172 | 383,843 |
| September 25, 2025 | 171.6 | 173.05 | 173.05 | 173.05 | 170.25 | 589,123 |
| September 24, 2025 | 176.8 | 173.85 | 173.85 | 177.05 | 173.85 | 520,003 |
| September 23, 2025 | 178.35 | 178 | 178 | 180.45 | 177.95 | 334,792 |
| September 22, 2025 | 180 | 177.8 | 177.8 | 180 | 177.1 | 421,516 |
| September 19, 2025 | 182 | 180 | 180 | 183.65 | 180 | 780,053 |
| September 18, 2025 | 181.75 | 182.6 | 182.6 | 183.8 | 181.65 | 259,353 |
| September 17, 2025 | 182.9 | 181.5 | 181.5 | 183.05 | 181.2 | 232,207 |
| September 16, 2025 | 184.45 | 182.65 | 182.65 | 184.65 | 182.45 | 284,517 |
| September 15, 2025 | 185.35 | 183.75 | 183.75 | 186.7 | 182.85 | 229,848 |
| September 12, 2025 | 187.1 | 184.95 | 184.95 | 187.3 | 184.25 | 228,402 |
| September 11, 2025 | 187 | 185.45 | 185.45 | 187 | 184.5 | 393,559 |
| September 10, 2025 | 186.2 | 184.3 | 184.3 | 186.9 | 183.35 | 273,589 |
| September 09, 2025 | 188.2 | 185.65 | 185.65 | 188.6 | 185.2 | 277,525 |
| September 08, 2025 | 186 | 187.2 | 187.2 | 187.3 | 185.25 | 301,872 |
| September 05, 2025 | 185.1 | 185.4 | 185.4 | 187.4 | 184.4 | 388,374 |
| September 04, 2025 | 182.7 | 184.15 | 184.15 | 184.7 | 182.25 | 414,828 |
| September 03, 2025 | 182.55 | 182.4 | 182.4 | 184.05 | 181.85 | 325,739 |
| September 02, 2025 | 184.6 | 180.9 | 180.9 | 185.95 | 180.7 | 488,643 |
| September 01, 2025 | 185.35 | 185.25 | 185.25 | 185.7 | 184.1 | 223,776 |
| August 29, 2025 | 186.9 | 185.5 | 185.5 | 187.55 | 185.3 | 286,229 |
| August 28, 2025 | 187.05 | 187.5 | 187.5 | 189.35 | 186.95 | 201,547 |
| August 27, 2025 | 187.6 | 186.75 | 186.75 | 188.1 | 186.35 | 245,493 |
| August 26, 2025 | 188.7 | 187.85 | 187.85 | 189.65 | 187.45 | 398,865 |
| August 25, 2025 | 190.95 | 189.7 | 189.7 | 191.5 | 189.65 | 213,466 |
| August 22, 2025 | 187.6 | 190.45 | 190.45 | 191.4 | 187.6 | 302,548 |
| August 21, 2025 | 190.65 | 188.6 | 188.6 | 190.65 | 188 | 160,966 |
| August 20, 2025 | 191 | 190.8 | 190.8 | 192.45 | 189.8 | 361,848 |
| August 19, 2025 | 188.15 | 192.1 | 192.1 | 192.1 | 187.95 | 392,640 |
| August 18, 2025 | 188.5 | 188.1 | 188.1 | 188.85 | 186.45 | 323,812 |
| August 15, 2025 | 190.4 | 189.1 | 189.1 | 191.65 | 189.1 | 220,284 |
| August 14, 2025 | 190.4 | 189.1 | 189.1 | 191.4 | 189.1 | 334,874 |
| August 13, 2025 | 191.95 | 189.5 | 189.5 | 191.95 | 188.1 | 433,753 |
| August 12, 2025 | 190.45 | 190.3 | 190.3 | 191.95 | 188.6 | 276,067 |
| August 11, 2025 | 194.6 | 190.1 | 190.1 | 194.7 | 190.1 | 239,124 |
| August 08, 2025 | 193.25 | 193 | 193 | 193.7 | 191.6 | 296,804 |
| August 07, 2025 | 190.9 | 192.1 | 192.1 | 194.5 | 190.35 | 617,429 |
| August 06, 2025 | 190.05 | 189.7 | 189.7 | 191.95 | 188.65 | 316,329 |
| August 05, 2025 | 191.3 | 189.5 | 189.5 | 191.55 | 189.2 | 376,286 |
| August 04, 2025 | 187.6 | 190 | 190 | 190.45 | 186.15 | 666,900 |
| July 31, 2025 | 195.8 | 192.6 | 192.6 | 196.75 | 192.45 | 373,483 |
| July 30, 2025 | 199.95 | 197 | 197 | 199.95 | 195.6 | 476,017 |
| July 29, 2025 | 200.8 | 198.95 | 198.95 | 202 | 196.95 | 726,047 |
| July 28, 2025 | 211.6 | 206.5 | 206.5 | 211.8 | 205.8 | 273,660 |
| July 25, 2025 | 205.7 | 208.6 | 208.6 | 208.9 | 205.1 | 290,210 |
| July 24, 2025 | 207.6 | 206.4 | 206.4 | 207.6 | 205 | 388,106 |
| July 23, 2025 | 201.3 | 204.3 | 204.3 | 204.7 | 201.3 | 328,180 |
| July 22, 2025 | 202.2 | 200.1 | 200.1 | 202.2 | 198.85 | 279,239 |
| July 21, 2025 | 202.4 | 202.8 | 202.8 | 204.4 | 202 | 194,047 |
| July 18, 2025 | 204.9 | 202.2 | 202.2 | 205.4 | 201.9 | 255,710 |
| July 17, 2025 | 204.4 | 203.5 | 203.5 | 204.5 | 202 | 292,836 |
| July 16, 2025 | 202.6 | 201.5 | 201.5 | 203.3 | 201.5 | 407,091 |
| July 15, 2025 | 205.5 | 204.4 | 204.4 | 207.1 | 203.7 | 287,907 |
| July 14, 2025 | 204.8 | 203.8 | 203.8 | 205.6 | 203 | 259,058 |
| July 11, 2025 | 210.7 | 206 | 206 | 210.7 | 205.7 | 339,696 |
| July 10, 2025 | 207.9 | 211.2 | 211.2 | 211.2 | 207.4 | 333,396 |
| July 09, 2025 | 208.1 | 206.7 | 206.7 | 208.2 | 205.5 | 395,616 |
| July 08, 2025 | 208.1 | 207.8 | 207.8 | 208.4 | 203.7 | 502,604 |
| July 07, 2025 | 208.5 | 208 | 208 | 209.4 | 207.2 | 233,786 |
| July 04, 2025 | 208.6 | 208.5 | 208.5 | 209.7 | 206.5 | 243,569 |