130.20
+1.4(+1.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 129.4 | 130.2 | 130.2 | 130.8 | 129 | 37,899 |
| October 17, 2025 | 128.2 | 128.8 | 128.8 | 129.8 | 126.2 | 49,564 |
| October 16, 2025 | 127.2 | 128.6 | 128.6 | 129.8 | 126.6 | 72,600 |
| October 15, 2025 | 135.6 | 126.6 | 126.6 | 136.4 | 121.6 | 181,149 |
| October 14, 2025 | 135.6 | 135 | 135 | 135.8 | 134 | 44,053 |
| October 13, 2025 | 136.6 | 136.8 | 136.8 | 137.4 | 136 | 38,754 |
| October 10, 2025 | 137.6 | 135.8 | 135.8 | 138.4 | 135.8 | 33,202 |
| October 09, 2025 | 136.4 | 138 | 138 | 139.4 | 136.4 | 34,700 |
| October 08, 2025 | 137 | 136 | 136 | 137.8 | 136 | 39,120 |
| October 07, 2025 | 138.2 | 137.2 | 137.2 | 140 | 137.2 | 55,336 |
| October 06, 2025 | 138 | 138.4 | 138.4 | 139.4 | 137.2 | 37,222 |
| October 03, 2025 | 139 | 137.6 | 137.6 | 139 | 136.8 | 31,726 |
| October 02, 2025 | 136.2 | 137.4 | 137.4 | 138.4 | 135.2 | 42,410 |
| October 01, 2025 | 135 | 135.2 | 135.2 | 135.8 | 134.2 | 37,578 |
| September 30, 2025 | 133.6 | 134.8 | 134.8 | 135.4 | 133.4 | 31,614 |
| September 29, 2025 | 134 | 134.2 | 134.2 | 135.2 | 133.6 | 42,621 |
| September 26, 2025 | 134 | 133.4 | 133.4 | 134.8 | 132.6 | 19,413 |
| September 25, 2025 | 133.8 | 133.6 | 133.6 | 134.8 | 132.8 | 38,560 |
| September 24, 2025 | 136.8 | 134.6 | 134.6 | 136.8 | 133.6 | 48,353 |
| September 23, 2025 | 138.4 | 136.8 | 136.8 | 140.2 | 136.8 | 66,677 |
| September 22, 2025 | 141 | 138.4 | 138.4 | 141.2 | 137.2 | 31,192 |
| September 19, 2025 | 142.6 | 141.4 | 141.4 | 143 | 141 | 48,382 |
| September 18, 2025 | 139.8 | 142.6 | 142.6 | 143.4 | 139.6 | 30,158 |
| September 17, 2025 | 141.2 | 139.8 | 139.8 | 141.4 | 139 | 35,448 |
| September 16, 2025 | 141.2 | 141.6 | 141.6 | 143.2 | 141.2 | 22,096 |
| September 15, 2025 | 142.8 | 142.4 | 142.4 | 144 | 142 | 12,266 |
| September 12, 2025 | 142.8 | 142.8 | 142.8 | 143.6 | 141.2 | 28,441 |
| September 11, 2025 | 142.2 | 142.6 | 142.6 | 143.2 | 140 | 35,519 |
| September 10, 2025 | 145 | 142.4 | 142.4 | 145 | 141.8 | 61,111 |
| September 09, 2025 | 147.2 | 145.2 | 145.2 | 147.6 | 144.8 | 24,495 |
| September 08, 2025 | 145.6 | 147.4 | 147.4 | 147.4 | 145.4 | 24,934 |
| September 05, 2025 | 146.8 | 144.8 | 144.8 | 147 | 143.8 | 35,416 |
| September 04, 2025 | 145.2 | 145.6 | 145.6 | 146.2 | 145 | 28,884 |
| September 03, 2025 | 146.8 | 145.6 | 145.6 | 147.6 | 145 | 23,092 |
| September 02, 2025 | 148.4 | 145.8 | 145.8 | 148.4 | 145.2 | 28,602 |
| September 01, 2025 | 149.6 | 148.6 | 148.6 | 150.8 | 147.8 | 16,901 |
| August 29, 2025 | 151.8 | 149.8 | 149.8 | 152.8 | 149.8 | 25,228 |
| August 28, 2025 | 150.8 | 151.8 | 151.8 | 153.6 | 150.6 | 25,499 |
| August 27, 2025 | 152.6 | 149.8 | 149.8 | 152.8 | 148.4 | 33,404 |
| August 26, 2025 | 153.6 | 152.4 | 152.4 | 154.4 | 150.4 | 54,258 |
| August 25, 2025 | 155.2 | 155 | 155 | 157 | 154.6 | 47,060 |
| August 22, 2025 | 150.8 | 153.8 | 153.8 | 153.8 | 150.8 | 16,593 |
| August 21, 2025 | 152.8 | 151.4 | 151.4 | 154 | 150.8 | 22,211 |
| August 20, 2025 | 155.4 | 152.8 | 152.8 | 155.4 | 152.8 | 28,612 |
| August 19, 2025 | 154 | 156.6 | 156.6 | 156.6 | 154 | 34,946 |
| August 18, 2025 | 153.8 | 153.6 | 153.6 | 154.4 | 151.8 | 31,206 |
| August 15, 2025 | 156 | 153.6 | 153.6 | 156 | 153 | 24,354 |
| August 14, 2025 | 156.6 | 155.4 | 155.4 | 158 | 155 | 28,128 |
| August 13, 2025 | 159 | 157 | 157 | 159.2 | 157 | 21,276 |
| August 12, 2025 | 158 | 158.2 | 158.2 | 159.4 | 156.8 | 31,764 |
| August 11, 2025 | 159.4 | 157.6 | 157.6 | 159.4 | 157 | 28,268 |
| August 08, 2025 | 157.4 | 158.8 | 158.8 | 159 | 156.4 | 20,044 |
| August 07, 2025 | 155 | 157.4 | 157.4 | 158.4 | 154.8 | 64,469 |
| August 06, 2025 | 157.6 | 155.4 | 155.4 | 159.6 | 155 | 42,273 |
| August 05, 2025 | 157.2 | 156.4 | 156.4 | 159.2 | 156.2 | 35,106 |
| August 04, 2025 | 152 | 155.8 | 155.8 | 157.4 | 150 | 69,648 |
| July 31, 2025 | 157 | 157.2 | 157.2 | 159.2 | 157 | 71,945 |
| July 30, 2025 | 153.8 | 157.6 | 157.6 | 158 | 153.4 | 168,670 |
| July 29, 2025 | 153.2 | 153.4 | 153.4 | 155 | 152.8 | 61,510 |
| July 28, 2025 | 156.4 | 153.2 | 153.2 | 157.4 | 152.8 | 61,980 |