115.64
+1.9(+1.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 115.52 | 115.64 | 115.64 | 115.64 | 115.52 | 1,951 |
| September 25, 2025 | 114.12 | 113.74 | 113.74 | 114.12 | 113.74 | 432 |
| September 24, 2025 | 114 | 114.44 | 114.44 | 114.44 | 114 | 20 |
| September 23, 2025 | 114.88 | 115.06 | 115.06 | 115.06 | 114.58 | 1,286 |
| September 22, 2025 | 114.06 | 114.46 | 114.46 | 114.46 | 114.06 | 501 |
| September 19, 2025 | 114.78 | 115.04 | 115.04 | 115.04 | 114.64 | 830 |
| September 18, 2025 | 114.2 | 114.2 | 114.2 | 114.2 | 114.2 | 0 |
| September 17, 2025 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | 2 |
| September 16, 2025 | 115.4 | 113.86 | 113.86 | 115.4 | 113.86 | 1,798 |
| September 15, 2025 | 115.76 | 116.4 | 116.4 | 116.52 | 115.76 | 255 |
| September 12, 2025 | 115.14 | 115.28 | 115.28 | 115.28 | 115.14 | 1,850 |
| September 11, 2025 | 114.84 | 114.86 | 114.86 | 114.86 | 114.84 | 1,399 |
| September 10, 2025 | 114.26 | 114.4 | 114.4 | 114.5 | 114.26 | 938 |
| September 09, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 0 |
| September 08, 2025 | 113.08 | 113.1 | 113.1 | 113.1 | 113.08 | 151 |
| September 05, 2025 | 114.28 | 113.7 | 113.7 | 114.62 | 113.7 | 164 |
| September 04, 2025 | 112.74 | 113.28 | 113.28 | 113.28 | 112.74 | 561 |
| September 03, 2025 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | 6 |
| September 02, 2025 | 114.2 | 112.44 | 112.44 | 114.2 | 112.44 | 14 |
| September 01, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | 0 |
| August 29, 2025 | 113.42 | 113.76 | 113.76 | 113.76 | 113.42 | 16 |
| August 28, 2025 | 113.96 | 114.64 | 114.64 | 114.64 | 113.96 | 1,173 |
| August 27, 2025 | 113.98 | 114.04 | 114.04 | 114.04 | 113.98 | 857 |
| August 26, 2025 | 116.02 | 115.74 | 115.74 | 116.02 | 115.7 | 11 |
| August 25, 2025 | 118.08 | 118.12 | 118.12 | 118.18 | 118.08 | 141 |
| August 22, 2025 | 117.92 | 118.48 | 118.48 | 118.48 | 117.92 | 137 |
| August 21, 2025 | 117.78 | 117.84 | 117.84 | 117.84 | 117.78 | 5 |
| August 20, 2025 | 117.14 | 117.56 | 117.56 | 117.56 | 117.14 | 5 |
| August 19, 2025 | 117.2 | 117.6 | 117.6 | 117.68 | 117.2 | 5,695 |
| 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 |