188.10
-1(-0.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 217.5 | 217.3 | 217.3 | 218.9 | 215.3 | 271,778 |
| June 11, 2025 | 221.5 | 220 | 220 | 223.3 | 220 | 234,651 |
| June 10, 2025 | 218.2 | 221.5 | 221.5 | 221.5 | 217.4 | 232,340 |
| June 06, 2025 | 217.9 | 219.3 | 219.3 | 220.1 | 217.4 | 173,866 |
| June 05, 2025 | 220.9 | 218.8 | 218.8 | 221 | 217.7 | 251,486 |
| June 04, 2025 | 219.7 | 218.7 | 218.7 | 220.8 | 216.7 | 223,253 |
| June 03, 2025 | 217.1 | 217.7 | 217.7 | 218.4 | 215.3 | 241,222 |
| June 02, 2025 | 218.1 | 216.6 | 216.6 | 219.1 | 215.9 | 320,296 |
| May 30, 2025 | 220.4 | 219.7 | 219.7 | 223.8 | 219 | 460,559 |
| May 28, 2025 | 222 | 220.5 | 220.5 | 224.5 | 220 | 240,210 |
| May 27, 2025 | 222.4 | 222.9 | 222.9 | 225 | 221.7 | 213,657 |
| May 26, 2025 | 222.5 | 222.8 | 222.8 | 224.2 | 222 | 252,752 |
| May 23, 2025 | 219.2 | 218.1 | 218.1 | 222 | 214.8 | 409,985 |
| May 22, 2025 | 218.1 | 218.4 | 218.4 | 220 | 217.4 | 288,330 |
| May 21, 2025 | 221.8 | 220.2 | 220.2 | 222.4 | 217.5 | 334,657 |