145.60
-3.8(-2.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 149.1 | 145.6 | 145.6 | 150.6 | 145.1 | 54,297 |
| September 25, 2025 | 153.1 | 149.4 | 149.4 | 153.1 | 148.6 | 65,010 |
| September 24, 2025 | 155.2 | 154.6 | 154.6 | 157.1 | 154.6 | 26,391 |
| September 23, 2025 | 157.2 | 156.6 | 156.6 | 159 | 155.4 | 42,293 |
| September 22, 2025 | 157.4 | 158.3 | 158.3 | 160.1 | 157.2 | 49,575 |
| September 19, 2025 | 158.3 | 158.1 | 158.1 | 159.4 | 154.9 | 221,488 |
| September 18, 2025 | 156.9 | 158.5 | 158.5 | 160.4 | 156.9 | 63,754 |
| September 17, 2025 | 157 | 157.4 | 157.4 | 158.6 | 155.9 | 49,673 |
| September 16, 2025 | 155 | 156.3 | 156.3 | 157.8 | 154.1 | 38,573 |
| September 15, 2025 | 155.1 | 157.2 | 157.2 | 160 | 155.1 | 26,752 |
| September 12, 2025 | 155.7 | 155.9 | 155.9 | 158.5 | 154.7 | 69,573 |
| September 11, 2025 | 153.8 | 154.7 | 154.7 | 155.6 | 152.4 | 35,960 |
| September 10, 2025 | 152.8 | 153.9 | 153.9 | 154.5 | 151.8 | 29,492 |
| September 09, 2025 | 156.2 | 152.8 | 152.8 | 156.3 | 150.1 | 49,676 |
| September 08, 2025 | 156.3 | 156.6 | 156.6 | 157.2 | 154 | 26,416 |
| September 05, 2025 | 156 | 156.4 | 156.4 | 158.9 | 155 | 30,583 |
| September 04, 2025 | 156 | 154.6 | 154.6 | 157.5 | 153 | 43,075 |
| September 03, 2025 | 158.7 | 156.9 | 156.9 | 160.3 | 156.3 | 25,126 |
| September 02, 2025 | 165.1 | 156.7 | 156.7 | 165.3 | 155.7 | 61,402 |
| September 01, 2025 | 165 | 164.8 | 164.8 | 167.3 | 164.1 | 23,230 |
| August 29, 2025 | 165.5 | 165.1 | 165.1 | 167.6 | 163.2 | 22,665 |
| August 28, 2025 | 167.5 | 165.8 | 165.8 | 169.5 | 165.6 | 39,694 |
| August 27, 2025 | 170.2 | 167.9 | 167.9 | 171.2 | 167.2 | 31,974 |
| August 26, 2025 | 173.7 | 172 | 172 | 175.5 | 171.1 | 142,350 |
| August 25, 2025 | 176.4 | 174.3 | 174.3 | 177.5 | 174.3 | 84,158 |
| August 22, 2025 | 172.5 | 174.2 | 174.2 | 176.8 | 172.5 | 61,800 |
| August 21, 2025 | 170.7 | 172.2 | 172.2 | 173.5 | 170.7 | 57,742 |
| August 20, 2025 | 168.2 | 171.7 | 171.7 | 172 | 168.1 | 20,962 |
| August 19, 2025 | 169.4 | 170.8 | 170.8 | 171.9 | 168.5 | 33,518 |
| August 18, 2025 | 170.9 | 169.3 | 169.3 | 171.8 | 167.5 | 26,371 |
| August 15, 2025 | 167.7 | 170.6 | 170.6 | 170.6 | 167.3 | 60,205 |
| August 14, 2025 | 168.8 | 166.4 | 166.4 | 169.4 | 166.4 | 45,904 |
| August 13, 2025 | 169.4 | 169 | 169 | 171.4 | 166.6 | 44,852 |
| August 12, 2025 | 169.9 | 169.5 | 169.5 | 176.4 | 164.2 | 129,096 |
| August 11, 2025 | 157 | 154.7 | 154.7 | 158.1 | 154.5 | 35,456 |
| August 08, 2025 | 155.7 | 155.8 | 155.8 | 156.9 | 154.3 | 18,988 |
| August 07, 2025 | 153.1 | 155.3 | 155.3 | 156.8 | 152.3 | 17,698 |
| August 06, 2025 | 157.6 | 154.5 | 154.5 | 157.6 | 153.8 | 29,139 |
| August 05, 2025 | 157 | 155.7 | 155.7 | 158.5 | 155.2 | 22,482 |
| August 04, 2025 | 157 | 156.2 | 156.2 | 157.6 | 155.1 | 37,719 |
| July 31, 2025 | 163 | 162 | 162 | 164.1 | 160.6 | 34,951 |
| July 30, 2025 | 166.3 | 163.5 | 163.5 | 167.5 | 163.4 | 21,275 |
| July 29, 2025 | 165.2 | 165.7 | 165.7 | 169 | 164.2 | 36,004 |
| July 28, 2025 | 168.5 | 166.1 | 166.1 | 171.3 | 165.6 | 33,870 |
| July 25, 2025 | 164.8 | 165.7 | 165.7 | 166.3 | 163.8 | 17,582 |
| July 24, 2025 | 161.1 | 165.5 | 165.5 | 166 | 160.9 | 63,494 |
| July 23, 2025 | 161.2 | 159.8 | 159.8 | 161.7 | 158.4 | 47,807 |
| July 22, 2025 | 156.7 | 156.5 | 156.5 | 158.2 | 152.6 | 58,529 |
| July 21, 2025 | 159.4 | 158.2 | 158.2 | 162 | 157.6 | 26,858 |
| July 18, 2025 | 162 | 160.7 | 160.7 | 164.3 | 159.7 | 26,471 |
| July 17, 2025 | 165 | 161.7 | 161.7 | 166.5 | 161.2 | 43,098 |
| July 16, 2025 | 159.8 | 165.2 | 165.2 | 167.4 | 159.2 | 43,307 |
| July 15, 2025 | 161.3 | 160.1 | 160.1 | 164.7 | 160 | 46,894 |
| July 14, 2025 | 162.2 | 161.3 | 161.3 | 163.8 | 159.8 | 31,844 |
| July 11, 2025 | 165.5 | 164.8 | 164.8 | 165.8 | 163.1 | 40,580 |
| July 10, 2025 | 161.3 | 167.2 | 167.2 | 169.7 | 160.8 | 71,307 |
| July 09, 2025 | 161.4 | 159.3 | 159.3 | 162.1 | 158.5 | 24,190 |
| July 08, 2025 | 158.9 | 161.1 | 161.1 | 161.1 | 155.5 | 35,928 |
| July 07, 2025 | 164.7 | 159.1 | 159.1 | 165.3 | 159.1 | 38,228 |
| July 04, 2025 | 162 | 165.3 | 165.3 | 166.2 | 161.9 | 21,591 |