195.20
+2.3(+1.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 195.2 | 195.2 | 195.2 | 195.2 | 195.2 | 4 |
| September 25, 2025 | 192.02 | 192.9 | 192.9 | 192.9 | 192.02 | 7 |
| September 24, 2025 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | 16 |
| September 23, 2025 | 189.8 | 189.8 | 189.8 | 189.8 | 189.8 | 4 |
| September 22, 2025 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | 198 |
| September 19, 2025 | 186.4 | 186.08 | 186.08 | 186.56 | 186.08 | 418 |
| September 18, 2025 | 188.04 | 188.06 | 188.06 | 188.06 | 188.04 | 3,248 |
| September 17, 2025 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 0 |
| September 16, 2025 | 187.08 | 188.1 | 188.1 | 188.1 | 187.08 | 63 |
| September 15, 2025 | 188.02 | 187.62 | 187.62 | 188.02 | 187.62 | 11 |
| September 12, 2025 | 188.2 | 188.2 | 188.2 | 188.2 | 188.2 | 0 |
| September 11, 2025 | 191.3 | 188.4 | 188.4 | 191.3 | 188.4 | 19 |
| September 10, 2025 | 188.5 | 188.5 | 188.5 | 188.5 | 188.5 | 78 |
| September 09, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | 0 |
| September 08, 2025 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| September 05, 2025 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | 34 |
| September 04, 2025 | 190 | 190.64 | 190.64 | 190.64 | 190 | 132 |
| September 03, 2025 | 195.02 | 190.6 | 190.6 | 195.06 | 190.6 | 396 |
| September 02, 2025 | 194.66 | 193.86 | 193.86 | 194.66 | 193.86 | 25 |
| September 01, 2025 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | 0 |
| August 29, 2025 | 192 | 192 | 192 | 192 | 192 | 0 |
| August 28, 2025 | 193.08 | 192 | 192 | 193.08 | 192 | 9 |
| August 27, 2025 | 193.4 | 193.4 | 193.4 | 193.4 | 193.4 | 462 |
| August 26, 2025 | 193 | 193.3 | 193.3 | 193.3 | 193 | 32 |
| August 25, 2025 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | 0 |
| August 22, 2025 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | 60 |
| August 21, 2025 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | 2 |
| August 20, 2025 | 191 | 191 | 191 | 191 | 191 | 2 |
| August 19, 2025 | 188.4 | 188.4 | 188.4 | 188.4 | 188.4 | 30 |
| August 18, 2025 | 188.4 | 188.4 | 188.4 | 188.4 | 188.4 | 16 |
| August 15, 2025 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | 0 |
| August 14, 2025 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | 0 |
| August 13, 2025 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | 0 |
| August 12, 2025 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 100 |
| August 11, 2025 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | 0 |
| August 08, 2025 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 50 |
| August 07, 2025 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | 0 |
| August 06, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | 0 |
| August 05, 2025 | 185.76 | 186 | 186 | 186 | 185.76 | 11 |
| August 04, 2025 | 184.24 | 183.66 | 183.66 | 184.24 | 183.66 | 30 |
| July 31, 2025 | 185 | 186.18 | 186.18 | 186.18 | 185 | 9 |
| July 29, 2025 | 187.9 | 188.1 | 188.1 | 188.1 | 187.9 | 3 |
| July 28, 2025 | 186.74 | 186.74 | 186.74 | 186.74 | 186.74 | 8 |
| July 25, 2025 | 182.44 | 183.8 | 183.8 | 183.8 | 182.44 | 1,163 |
| July 24, 2025 | 185.22 | 184.12 | 184.12 | 185.22 | 184.12 | 60 |
| July 23, 2025 | 184.7 | 184.7 | 184.7 | 184.7 | 184.7 | 0 |
| July 22, 2025 | 183 | 183 | 183 | 183 | 183 | 0 |
| July 21, 2025 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | 2 |
| July 18, 2025 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | 0 |
| July 17, 2025 | 182.7 | 182.7 | 182.7 | 182.7 | 182.7 | 0 |
| July 16, 2025 | 182.98 | 183.08 | 183.08 | 183.1 | 182.98 | 945 |
| July 15, 2025 | 183.5 | 183.5 | 183.5 | 183.5 | 183.5 | 2 |
| July 14, 2025 | 184 | 184 | 184 | 184 | 184 | 4 |
| July 11, 2025 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 2 |
| July 10, 2025 | 183.5 | 183.5 | 183.5 | 183.5 | 183.5 | 48 |
| July 09, 2025 | 183.7 | 183.7 | 183.7 | 183.7 | 183.7 | 100 |
| July 08, 2025 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 0 |
| July 07, 2025 | 178.52 | 179.18 | 179.18 | 179.18 | 178.1 | 345 |
| July 04, 2025 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | 0 |
| July 03, 2025 | 181.7 | 181.7 | 181.7 | 181.7 | 181.7 | 0 |