147.40
+2.6(+1.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 156 | 155 | 155 | 157.8 | 153.8 | 47,575 |
| July 24, 2025 | 148.2 | 159.6 | 159.6 | 161.2 | 144.8 | 111,219 |
| July 23, 2025 | 148.8 | 149.2 | 149.2 | 150.2 | 147.8 | 26,304 |
| July 22, 2025 | 149.8 | 146.8 | 146.8 | 149.8 | 145.4 | 30,915 |
| July 21, 2025 | 149.6 | 150.2 | 150.2 | 152.4 | 149.4 | 37,230 |
| July 18, 2025 | 149 | 149.2 | 149.2 | 150 | 148.2 | 63,664 |
| July 17, 2025 | 147.2 | 149 | 149 | 149.2 | 147 | 30,975 |
| July 16, 2025 | 146.2 | 145.6 | 145.6 | 148.6 | 145.6 | 27,945 |
| July 15, 2025 | 145.8 | 147.2 | 147.2 | 148.4 | 145.8 | 31,083 |
| July 14, 2025 | 143.4 | 146 | 146 | 146 | 143.4 | 45,829 |
| July 11, 2025 | 141 | 144 | 144 | 144 | 141 | 41,891 |
| July 10, 2025 | 143.6 | 142.2 | 142.2 | 143.6 | 141.6 | 25,761 |
| July 09, 2025 | 142.2 | 142.8 | 142.8 | 144.8 | 141.8 | 24,437 |
| July 08, 2025 | 142.6 | 142.2 | 142.2 | 143.2 | 141.2 | 51,288 |
| July 07, 2025 | 142.2 | 142 | 142 | 143.4 | 141.8 | 95,665 |
| July 04, 2025 | 144 | 142.6 | 142.6 | 144 | 140.4 | 102,219 |
| July 03, 2025 | 142.4 | 144.8 | 144.8 | 145.6 | 142.2 | 60,791 |
| July 02, 2025 | 141 | 142 | 142 | 143 | 140.8 | 55,142 |
| July 01, 2025 | 143.2 | 140.6 | 140.6 | 143.2 | 140.2 | 51,658 |
| June 30, 2025 | 142.2 | 143.2 | 143.2 | 145 | 142 | 67,903 |
| June 27, 2025 | 140 | 141 | 141 | 141.8 | 139.4 | 90,540 |
| June 26, 2025 | 142 | 139 | 139 | 142 | 138.6 | 84,224 |
| June 25, 2025 | 141.4 | 141 | 141 | 143 | 140.2 | 47,930 |
| June 24, 2025 | 148.8 | 140.2 | 140.2 | 148.8 | 139.2 | 63,727 |
| June 23, 2025 | 146.6 | 145 | 145 | 147.4 | 144.2 | 33,307 |
| June 20, 2025 | 148.6 | 148 | 148 | 149.8 | 148 | 80,465 |
| June 19, 2025 | 150.2 | 147.8 | 147.8 | 150.2 | 147.8 | 48,820 |
| June 18, 2025 | 151.6 | 151.8 | 151.8 | 152.4 | 150.8 | 30,206 |
| June 17, 2025 | 150.8 | 152.2 | 152.2 | 152.8 | 149.8 | 46,725 |
| June 16, 2025 | 151 | 152.6 | 152.6 | 154.2 | 151 | 41,848 |