188.40
-0.32(-0.17%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 6 |
| July 01, 2025 | 176.52 | 176.32 | 176.32 | 176.52 | 176.32 | 101 |
| June 30, 2025 | 178.24 | 177.22 | 177.22 | 178.24 | 177.22 | 67 |
| June 27, 2025 | 179.32 | 179.6 | 179.6 | 179.68 | 179.02 | 554 |
| June 26, 2025 | 179.06 | 178.04 | 178.04 | 179.06 | 178.04 | 115 |
| June 25, 2025 | 178.72 | 177.12 | 177.12 | 178.72 | 177.12 | 106 |
| June 24, 2025 | 179.94 | 179.46 | 179.46 | 180 | 179 | 66 |
| June 23, 2025 | 188.36 | 187.1 | 187.1 | 188.58 | 187.1 | 77 |
| June 20, 2025 | 187.94 | 187.58 | 187.58 | 187.94 | 187.58 | 903 |
| June 19, 2025 | 189.04 | 189.1 | 189.1 | 189.1 | 187.98 | 315 |
| June 18, 2025 | 187.6 | 187.6 | 187.6 | 187.6 | 187.6 | 45 |
| June 17, 2025 | 185.54 | 187.46 | 187.46 | 187.46 | 185.54 | 1,974 |
| June 16, 2025 | 187.38 | 184.5 | 184.5 | 187.38 | 184.5 | 705 |
| June 13, 2025 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 200 |
| June 12, 2025 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | 2 |
| June 11, 2025 | 181 | 181 | 181 | 181 | 181 | 63 |
| June 10, 2025 | 178.42 | 181.48 | 181.48 | 181.48 | 178.42 | 34 |
| June 06, 2025 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | 4 |
| June 05, 2025 | 174.5 | 174.12 | 174.12 | 174.5 | 174.12 | 200 |
| June 04, 2025 | 175.6 | 175.6 | 175.6 | 175.6 | 175.6 | 112 |
| June 03, 2025 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | 0 |
| June 02, 2025 | 173.7 | 173.54 | 173.54 | 173.7 | 173.54 | 51 |
| May 30, 2025 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 0 |
| May 28, 2025 | 172.5 | 172.5 | 172.5 | 172.5 | 172.5 | 0 |
| May 27, 2025 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | 14 |
| May 26, 2025 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | 0 |
| May 23, 2025 | 172.16 | 168.8 | 168.8 | 172.16 | 168.8 | 725 |
| May 22, 2025 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | 0 |
| May 21, 2025 | 173.46 | 173.46 | 173.46 | 173.46 | 173.46 | 0 |