146.00
+1.3(+0.90%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 143 | 146 | 146 | 147.6 | 142.7 | 59,501 |
| October 16, 2025 | 140 | 144.7 | 144.7 | 146.4 | 140 | 66,649 |
| October 15, 2025 | 141.7 | 140.6 | 140.6 | 142.1 | 139.5 | 75,995 |
| October 14, 2025 | 141.7 | 139.9 | 139.9 | 141.7 | 138.3 | 62,044 |
| October 13, 2025 | 142 | 143.3 | 143.3 | 144.8 | 136.2 | 114,018 |
| October 10, 2025 | 151.6 | 148.7 | 148.7 | 153.9 | 148.7 | 65,270 |
| October 09, 2025 | 153.9 | 151.2 | 151.2 | 154.2 | 148.8 | 45,801 |
| October 08, 2025 | 154 | 153.8 | 153.8 | 154 | 150.5 | 61,278 |
| October 07, 2025 | 156.7 | 154.9 | 154.9 | 157.9 | 154.9 | 53,601 |
| October 06, 2025 | 156 | 157.9 | 157.9 | 157.9 | 154.4 | 70,034 |
| October 03, 2025 | 154.1 | 154.2 | 154.2 | 155 | 153.2 | 65,952 |
| October 02, 2025 | 151.9 | 152.5 | 152.5 | 157.3 | 151.6 | 53,832 |
| October 01, 2025 | 144.2 | 148.4 | 148.4 | 150.1 | 143.8 | 103,026 |
| September 30, 2025 | 145.1 | 142.8 | 142.8 | 145.2 | 141 | 56,206 |
| September 29, 2025 | 146.6 | 145.5 | 145.5 | 147.2 | 144.5 | 32,173 |
| 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 |