113.00
+0.9(+0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 117 | 117.1 | 117.1 | 117.3 | 116.6 | 82,268 |
| July 02, 2025 | 118.9 | 117 | 117 | 118.9 | 116.4 | 144,273 |
| July 01, 2025 | 119.3 | 118.5 | 118.5 | 119.8 | 117.9 | 158,938 |
| June 30, 2025 | 117.8 | 118.8 | 118.8 | 119.2 | 117.8 | 300,900 |
| June 27, 2025 | 118.4 | 117.8 | 117.8 | 118.6 | 117.6 | 124,620 |
| June 26, 2025 | 117.9 | 118.5 | 118.5 | 118.8 | 117.9 | 124,340 |
| June 25, 2025 | 119.5 | 118 | 118 | 119.7 | 117.9 | 232,756 |
| June 24, 2025 | 121.4 | 119.5 | 119.5 | 121.4 | 118.9 | 147,855 |
| June 23, 2025 | 119.1 | 121.3 | 121.3 | 121.4 | 119 | 152,465 |
| June 20, 2025 | 119.2 | 119.5 | 119.5 | 120.5 | 119.2 | 320,435 |
| June 19, 2025 | 119.4 | 119.4 | 119.4 | 119.7 | 118.9 | 136,001 |
| June 18, 2025 | 118 | 119.4 | 119.4 | 119.4 | 117.8 | 235,146 |
| June 17, 2025 | 116.6 | 118.3 | 118.3 | 118.4 | 116.3 | 195,520 |
| June 16, 2025 | 116.2 | 116.8 | 116.8 | 117.3 | 116.1 | 93,359 |
| June 13, 2025 | 116.8 | 116.3 | 116.3 | 117.1 | 116.3 | 66,492 |
| June 12, 2025 | 117 | 117.5 | 117.5 | 118 | 116.5 | 167,373 |
| June 11, 2025 | 117.5 | 117 | 117 | 117.7 | 116.6 | 110,837 |
| June 10, 2025 | 117.5 | 117.4 | 117.4 | 118 | 117.3 | 81,577 |
| June 06, 2025 | 117.1 | 117.3 | 117.3 | 117.9 | 116.9 | 112,118 |
| June 05, 2025 | 115.7 | 116.9 | 116.9 | 117.4 | 115.4 | 140,888 |
| June 04, 2025 | 116.7 | 115.5 | 115.5 | 116.8 | 115.5 | 179,484 |
| June 03, 2025 | 118.4 | 117 | 117 | 118.4 | 116.9 | 97,874 |
| June 02, 2025 | 117.2 | 117.9 | 117.9 | 118.1 | 116.7 | 166,834 |
| May 30, 2025 | 117.6 | 116.9 | 116.9 | 119.2 | 116.9 | 792,161 |
| May 28, 2025 | 117.4 | 116.9 | 116.9 | 118 | 116.9 | 100,414 |
| May 27, 2025 | 118.4 | 117.4 | 117.4 | 118.8 | 117.4 | 161,303 |
| May 26, 2025 | 117.9 | 118 | 118 | 118.6 | 117.1 | 82,169 |
| May 23, 2025 | 117.4 | 117.6 | 117.6 | 117.7 | 116.5 | 151,475 |
| May 22, 2025 | 117.2 | 117 | 117 | 117.4 | 116.1 | 141,924 |
| May 21, 2025 | 116.7 | 117.5 | 117.5 | 117.5 | 116.3 | 154,087 |