116.94
+0.04(+0.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 117.32 | 116.94 | 116.94 | 117.32 | 116.8 | 523 |
| August 15, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | 0 |
| August 14, 2025 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | 0 |
| August 13, 2025 | 116.9 | 116.9 | 116.9 | 116.9 | 116.9 | 2 |
| August 12, 2025 | 116.58 | 116.4 | 116.4 | 116.58 | 116.4 | 9 |
| August 11, 2025 | 116.14 | 115.88 | 115.88 | 116.14 | 115.5 | 997 |
| August 08, 2025 | 115.2 | 115.2 | 115.2 | 115.2 | 115.2 | 2 |
| August 07, 2025 | 112.08 | 112.8 | 112.8 | 112.8 | 112.06 | 215 |
| August 06, 2025 | 112.08 | 112.8 | 112.8 | 112.8 | 112.06 | 452 |
| August 05, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 2 |
| August 04, 2025 | 111.1 | 111.1 | 111.1 | 111.1 | 111.1 | 66 |
| July 31, 2025 | 112 | 111.12 | 111.12 | 112 | 111.12 | 74 |
| July 30, 2025 | 110.6 | 110.6 | 110.6 | 110.6 | 110.6 | 600 |
| July 29, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | 0 |
| July 28, 2025 | 111.3 | 110.6 | 110.6 | 111.3 | 110.6 | 233 |
| July 25, 2025 | 110.04 | 110.18 | 110.18 | 110.18 | 110.04 | 202 |
| July 24, 2025 | 110.8 | 110.8 | 110.8 | 110.8 | 110.8 | 1 |
| July 23, 2025 | 109.02 | 108.92 | 108.92 | 109.02 | 108.92 | 1,901 |
| July 22, 2025 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | 12 |
| July 21, 2025 | 108.44 | 108 | 108 | 108.44 | 107.98 | 103 |
| July 18, 2025 | 108.7 | 108.52 | 108.52 | 108.7 | 108.52 | 37 |
| July 17, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 1 |
| July 16, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | 110 |
| July 15, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 0 |
| July 14, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 6 |
| July 11, 2025 | 108.78 | 107.44 | 107.44 | 108.78 | 107.44 | 206 |
| July 10, 2025 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | 0 |
| July 09, 2025 | 109.4 | 108.96 | 108.96 | 109.44 | 108.96 | 1,821 |
| July 08, 2025 | 108.06 | 107.9 | 107.9 | 108.06 | 107.9 | 92 |
| July 07, 2025 | 106.48 | 107.38 | 107.38 | 107.38 | 106.48 | 331 |
| July 04, 2025 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | 0 |
| July 03, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 386 |
| July 02, 2025 | 105.7 | 105.7 | 105.7 | 105.7 | 105.7 | 223 |
| July 01, 2025 | 105.94 | 105.66 | 105.66 | 105.94 | 105.52 | 1,494 |
| June 30, 2025 | 107.5 | 106.8 | 106.8 | 107.5 | 106.4 | 113 |
| June 27, 2025 | 106.88 | 107.16 | 107.16 | 107.16 | 106.88 | 192 |
| June 26, 2025 | 106.6 | 106.6 | 106.6 | 106.6 | 106.6 | 824 |
| June 25, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 0 |
| June 24, 2025 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | 40 |
| June 23, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 808 |
| June 20, 2025 | 105.02 | 105.9 | 105.9 | 105.96 | 105.02 | 176 |
| June 19, 2025 | 105 | 104.66 | 104.66 | 105 | 104.66 | 120 |
| June 18, 2025 | 106.34 | 106.3 | 106.3 | 106.34 | 106.3 | 47 |
| June 17, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0 |
| June 16, 2025 | 107.7 | 107.7 | 107.7 | 107.7 | 107.7 | 0 |
| June 13, 2025 | 105.64 | 106.12 | 106.12 | 106.12 | 105.46 | 236 |
| June 12, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 4 |
| June 11, 2025 | 108.5 | 108.5 | 108.5 | 108.5 | 108.5 | 32 |
| June 10, 2025 | 108.92 | 108.52 | 108.52 | 108.92 | 108.2 | 192 |
| June 06, 2025 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | 1 |
| June 05, 2025 | 108.4 | 108.4 | 108.4 | 108.4 | 108.4 | 200 |
| June 04, 2025 | 108.78 | 108 | 108 | 108.78 | 108 | 194 |
| June 03, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | 192 |
| June 02, 2025 | 108.2 | 108.38 | 108.38 | 108.38 | 107.8 | 200 |
| May 30, 2025 | 107.86 | 108 | 108 | 108 | 107.86 | 49 |
| May 28, 2025 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 0 |
| May 27, 2025 | 108.38 | 108.9 | 108.9 | 108.9 | 108.38 | 661 |
| May 26, 2025 | 108.7 | 108.7 | 108.7 | 108.7 | 108.7 | 346 |
| May 23, 2025 | 105.8 | 106.56 | 106.56 | 106.56 | 105.8 | 54 |
| May 22, 2025 | 108.3 | 108.3 | 108.3 | 108.3 | 108.3 | 50 |