109.50
+0.4(+0.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 109.4 | 109.5 | 109.5 | 110 | 109.1 | 67,339 |
| September 25, 2025 | 109.1 | 109.1 | 109.1 | 109.9 | 108.8 | 100,660 |
| September 24, 2025 | 109.5 | 109.7 | 109.7 | 110 | 109.3 | 56,658 |
| September 23, 2025 | 110.1 | 109.5 | 109.5 | 110.6 | 109.3 | 71,452 |
| September 22, 2025 | 110.5 | 110.3 | 110.3 | 110.7 | 109.8 | 88,190 |
| September 19, 2025 | 108.8 | 109.7 | 109.7 | 109.8 | 108.7 | 495,193 |
| September 18, 2025 | 108.8 | 108.8 | 108.8 | 109.2 | 108.1 | 105,104 |
| September 17, 2025 | 109.2 | 109.1 | 109.1 | 109.4 | 108.8 | 109,078 |
| September 16, 2025 | 110.7 | 109.4 | 109.4 | 111.1 | 109.2 | 137,804 |
| September 15, 2025 | 111.7 | 111.1 | 111.1 | 111.9 | 110.9 | 61,266 |
| September 12, 2025 | 111.7 | 111.6 | 111.6 | 112.3 | 111.4 | 72,767 |
| September 11, 2025 | 112.1 | 111.3 | 111.3 | 112.6 | 111.3 | 140,174 |
| September 10, 2025 | 112.2 | 111.9 | 111.9 | 112.7 | 111.7 | 136,654 |
| September 09, 2025 | 111.9 | 112.1 | 112.1 | 112.4 | 111.6 | 87,262 |
| September 08, 2025 | 112.8 | 112 | 112 | 112.9 | 111.8 | 82,016 |
| September 05, 2025 | 112 | 112.5 | 112.5 | 113.3 | 111.5 | 126,846 |
| September 04, 2025 | 110.3 | 111.6 | 111.6 | 112.3 | 110.3 | 134,018 |
| September 03, 2025 | 109.3 | 110.1 | 110.1 | 110.1 | 108.7 | 103,616 |
| September 02, 2025 | 110.9 | 109.1 | 109.1 | 111 | 108.9 | 260,295 |
| September 01, 2025 | 111.1 | 111.2 | 111.2 | 111.8 | 111 | 118,665 |
| August 29, 2025 | 111.3 | 111.2 | 111.2 | 112.2 | 111.2 | 145,487 |
| August 28, 2025 | 112 | 111.1 | 111.1 | 112.3 | 110.5 | 134,999 |
| August 27, 2025 | 112.1 | 112 | 112 | 112.8 | 111.6 | 95,693 |
| August 26, 2025 | 111.5 | 112.2 | 112.2 | 113.2 | 111.5 | 212,211 |
| August 25, 2025 | 112.3 | 111.7 | 111.7 | 112.9 | 111.6 | 102,359 |
| August 22, 2025 | 114.5 | 112.3 | 112.3 | 114.7 | 112.3 | 119,388 |
| August 21, 2025 | 114.3 | 114.9 | 114.9 | 116.4 | 113.8 | 149,210 |
| August 20, 2025 | 112.3 | 114.3 | 114.3 | 114.7 | 112.3 | 150,268 |
| August 19, 2025 | 113.4 | 112.1 | 112.1 | 113.4 | 112.1 | 152,043 |
| August 18, 2025 | 112.5 | 113 | 113 | 113.5 | 112.2 | 108,383 |
| August 15, 2025 | 113.7 | 112.3 | 112.3 | 113.8 | 112.2 | 79,326 |
| August 14, 2025 | 114.4 | 113.6 | 113.6 | 114.6 | 112.8 | 59,065 |
| August 13, 2025 | 114.7 | 113.7 | 113.7 | 115.5 | 113.7 | 72,923 |
| August 12, 2025 | 115 | 114.7 | 114.7 | 115.4 | 114.3 | 105,128 |
| August 11, 2025 | 113.9 | 114.9 | 114.9 | 114.9 | 113.8 | 63,314 |
| August 08, 2025 | 113.8 | 113.7 | 113.7 | 114.3 | 113.5 | 130,882 |
| August 07, 2025 | 114.5 | 113.9 | 113.9 | 115.2 | 113.9 | 89,204 |
| August 06, 2025 | 114.4 | 114.8 | 114.8 | 115.1 | 114 | 130,615 |
| August 05, 2025 | 114.3 | 114.1 | 114.1 | 115 | 113.4 | 94,441 |
| August 04, 2025 | 111.7 | 114.1 | 114.1 | 114.7 | 111.7 | 166,138 |
| July 31, 2025 | 113.1 | 112.6 | 112.6 | 113.4 | 112.5 | 156,442 |
| July 30, 2025 | 113 | 112.7 | 112.7 | 113.3 | 112.3 | 90,301 |
| July 29, 2025 | 111.7 | 112.7 | 112.7 | 112.9 | 111.5 | 97,135 |
| July 28, 2025 | 112.3 | 111.8 | 111.8 | 112.8 | 111.8 | 107,673 |
| July 25, 2025 | 113.2 | 112.4 | 112.4 | 113.2 | 111.7 | 72,608 |
| July 24, 2025 | 113.3 | 113.2 | 113.2 | 113.4 | 110.7 | 202,505 |
| July 23, 2025 | 117 | 114.3 | 114.3 | 117.2 | 113.7 | 177,856 |
| July 22, 2025 | 116.5 | 117.3 | 117.3 | 117.3 | 116.3 | 118,882 |
| July 21, 2025 | 115.9 | 116.6 | 116.6 | 116.8 | 115.9 | 135,145 |
| July 18, 2025 | 115.4 | 115.9 | 115.9 | 116.1 | 115 | 162,450 |
| July 17, 2025 | 114.8 | 115.4 | 115.4 | 116.1 | 114.8 | 108,152 |
| July 16, 2025 | 115.5 | 115.1 | 115.1 | 115.9 | 114.8 | 175,108 |
| July 15, 2025 | 115.9 | 115.6 | 115.6 | 116.1 | 115.3 | 93,465 |
| July 14, 2025 | 114.9 | 116.2 | 116.2 | 116.3 | 114.8 | 167,309 |
| July 11, 2025 | 114.7 | 114.7 | 114.7 | 114.8 | 113.8 | 83,414 |
| July 10, 2025 | 115.9 | 114.6 | 114.6 | 115.9 | 114.5 | 83,566 |
| July 09, 2025 | 116 | 115.5 | 115.5 | 116.7 | 115.5 | 89,152 |
| July 08, 2025 | 116.8 | 115.6 | 115.6 | 117.3 | 115.5 | 155,834 |
| July 07, 2025 | 117.6 | 117.5 | 117.5 | 117.9 | 117 | 63,264 |
| July 04, 2025 | 117.2 | 117 | 117 | 117.3 | 116.5 | 66,391 |