186.45
+1.05(+0.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 215.6 | 210.7 | 210.7 | 216.7 | 208 | 565,956 |
| July 02, 2025 | 214 | 215 | 215 | 215.5 | 212.8 | 279,544 |
| July 01, 2025 | 215 | 214.1 | 214.1 | 215.3 | 211.6 | 431,066 |
| June 30, 2025 | 220.5 | 215.4 | 215.4 | 221 | 215.2 | 385,700 |
| June 27, 2025 | 217 | 219.9 | 219.9 | 220.2 | 216.6 | 210,457 |
| June 26, 2025 | 216.8 | 215.5 | 215.5 | 217.1 | 213.9 | 326,944 |
| June 25, 2025 | 221.1 | 215.8 | 215.8 | 221.2 | 215.8 | 267,360 |
| June 24, 2025 | 220 | 220.1 | 220.1 | 221 | 216.9 | 472,081 |
| June 23, 2025 | 209.8 | 212.2 | 212.2 | 214.9 | 209.7 | 304,875 |
| June 20, 2025 | 213.4 | 211.5 | 211.5 | 215.7 | 211.5 | 884,473 |
| June 19, 2025 | 214.7 | 212.4 | 212.4 | 215.8 | 212.4 | 289,724 |
| June 18, 2025 | 218.1 | 215.8 | 215.8 | 218.6 | 214.7 | 351,965 |
| June 17, 2025 | 212 | 215.6 | 215.6 | 218.2 | 212 | 387,847 |
| June 16, 2025 | 209 | 214 | 214 | 214.9 | 209 | 370,983 |
| June 13, 2025 | 211 | 209 | 209 | 213.6 | 208.1 | 470,291 |