141.35
+0.4(+0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 143.15 | 140.95 | 140.95 | 143.9 | 140.9 | 618,543 |
| September 04, 2025 | 140.75 | 142.65 | 142.65 | 143.45 | 140.65 | 663,122 |
| September 03, 2025 | 140.65 | 140.45 | 140.45 | 140.85 | 139.15 | 774,367 |
| September 02, 2025 | 142.55 | 141.4 | 141.4 | 142.75 | 140.85 | 584,080 |
| September 01, 2025 | 144.4 | 142.4 | 142.4 | 145.1 | 141.75 | 595,994 |
| August 29, 2025 | 144.6 | 144.9 | 144.9 | 145.35 | 144.35 | 352,842 |
| August 28, 2025 | 145.4 | 144.85 | 144.85 | 145.5 | 143.85 | 395,854 |
| August 27, 2025 | 144.5 | 145 | 145 | 145.05 | 143.45 | 425,130 |
| August 26, 2025 | 145.5 | 144.9 | 144.9 | 145.65 | 144.15 | 1.01M |
| August 25, 2025 | 146 | 146.15 | 146.15 | 146.9 | 145.6 | 339,399 |
| August 22, 2025 | 147.95 | 147.05 | 147.05 | 148.9 | 146.85 | 611,712 |
| August 21, 2025 | 149.35 | 148 | 148 | 149.6 | 147.2 | 557,503 |
| August 20, 2025 | 147.75 | 149 | 149 | 149.05 | 146.65 | 469,170 |
| August 19, 2025 | 145.7 | 147.05 | 147.05 | 147.05 | 144.95 | 468,519 |
| August 18, 2025 | 146 | 145.75 | 145.75 | 146.45 | 144.65 | 438,802 |
| August 15, 2025 | 146 | 146.2 | 146.2 | 147.8 | 145.8 | 723,975 |
| August 14, 2025 | 151.4 | 145.45 | 145.45 | 155.3 | 144.6 | 1.73M |
| August 13, 2025 | 149.4 | 150.65 | 150.65 | 150.65 | 148.65 | 726,262 |
| August 12, 2025 | 151.35 | 149.05 | 149.05 | 151.5 | 148.75 | 499,374 |
| August 11, 2025 | 150.2 | 150.8 | 150.8 | 151.75 | 149.9 | 417,928 |
| August 08, 2025 | 153.1 | 149.7 | 149.7 | 153.4 | 149.15 | 966,146 |
| August 07, 2025 | 154 | 154.65 | 154.65 | 156.8 | 153.15 | 702,459 |
| August 06, 2025 | 150.5 | 153.25 | 153.25 | 153.25 | 149.7 | 747,700 |
| August 05, 2025 | 148.75 | 149.65 | 149.65 | 150.5 | 147.95 | 534,647 |
| August 04, 2025 | 143 | 148.1 | 148.1 | 148.35 | 142.55 | 929,557 |
| July 31, 2025 | 146.3 | 146.25 | 146.25 | 146.7 | 144.75 | 506,055 |
| July 30, 2025 | 147.25 | 145.7 | 145.7 | 147.25 | 145.4 | 435,056 |
| July 29, 2025 | 146.45 | 147.45 | 147.45 | 148.35 | 146.25 | 376,715 |
| July 28, 2025 | 147.7 | 146.2 | 146.2 | 148.5 | 145.65 | 423,478 |
| July 25, 2025 | 147.5 | 146.85 | 146.85 | 147.55 | 146 | 363,810 |
| July 24, 2025 | 149.45 | 147.3 | 147.3 | 149.6 | 147.3 | 461,532 |
| July 23, 2025 | 147 | 147.7 | 147.7 | 147.95 | 146.3 | 410,003 |
| July 22, 2025 | 146.1 | 145.55 | 145.55 | 146.75 | 144.7 | 681,500 |
| July 21, 2025 | 144.55 | 146.6 | 146.6 | 147.2 | 144.2 | 730,032 |
| July 18, 2025 | 144 | 144.15 | 144.15 | 144.6 | 143.5 | 618,028 |
| July 17, 2025 | 142.05 | 143.15 | 143.15 | 143.65 | 141.75 | 589,128 |
| July 16, 2025 | 139.6 | 141.65 | 141.65 | 142.95 | 139.55 | 555,457 |
| July 15, 2025 | 140.55 | 139.85 | 139.85 | 140.95 | 138.8 | 417,500 |
| July 14, 2025 | 139.55 | 140.25 | 140.25 | 140.3 | 138.6 | 359,247 |
| July 11, 2025 | 141.7 | 140.8 | 140.8 | 142.25 | 140.35 | 556,294 |
| July 10, 2025 | 141.7 | 141.85 | 141.85 | 142 | 141.15 | 377,944 |
| July 09, 2025 | 140.5 | 141.55 | 141.55 | 142.05 | 140.35 | 413,121 |
| July 08, 2025 | 140.2 | 139.75 | 139.75 | 140.7 | 139.05 | 425,409 |
| July 07, 2025 | 138.5 | 140.05 | 140.05 | 140.6 | 138.15 | 484,028 |
| July 04, 2025 | 137.4 | 138 | 138 | 138.45 | 136.7 | 373,129 |
| July 03, 2025 | 135.4 | 137.9 | 137.9 | 138.15 | 135.4 | 573,750 |
| July 02, 2025 | 136.95 | 135.25 | 135.25 | 137.3 | 134.9 | 421,369 |
| July 01, 2025 | 138 | 136.45 | 136.45 | 138.3 | 136.15 | 425,284 |
| June 30, 2025 | 137.7 | 137.15 | 137.15 | 138.05 | 136.45 | 692,265 |
| June 27, 2025 | 137.45 | 137.35 | 137.35 | 137.5 | 136.5 | 442,474 |
| June 26, 2025 | 137.6 | 136.55 | 136.55 | 137.95 | 135.8 | 525,906 |
| June 25, 2025 | 137 | 137.5 | 137.5 | 137.8 | 136.65 | 528,514 |
| June 24, 2025 | 137.75 | 136.3 | 136.3 | 138.4 | 136 | 1.03M |
| June 23, 2025 | 134.95 | 135.85 | 135.85 | 136.25 | 134.7 | 742,846 |
| June 20, 2025 | 135.05 | 137 | 137 | 137.15 | 135.05 | 2.52M |
| June 19, 2025 | 134.95 | 134.95 | 134.95 | 135.8 | 134.3 | 516,266 |
| June 18, 2025 | 136.45 | 135.4 | 135.4 | 136.6 | 135.2 | 505,964 |
| June 17, 2025 | 134.5 | 135.6 | 135.6 | 136.55 | 134.3 | 634,785 |
| June 16, 2025 | 136.55 | 135.9 | 135.9 | 136.8 | 135.6 | 663,103 |
| June 13, 2025 | 136.15 | 136.4 | 136.4 | 136.8 | 135 | 879,829 |