159.00
+1(+0.63%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 160 | 158 | 158 | 161 | 157 | 1,869 |
| August 14, 2025 | 160 | 160 | 160 | 160 | 157 | 1,809 |
| August 13, 2025 | 161 | 159 | 159 | 161 | 158 | 960 |
| August 12, 2025 | 159.5 | 159 | 159 | 160.5 | 158 | 1,001 |
| August 11, 2025 | 158 | 160.5 | 160.5 | 160.5 | 157.5 | 1,710 |
| August 08, 2025 | 155.5 | 157 | 157 | 157 | 155 | 829 |
| August 07, 2025 | 154 | 155.5 | 155.5 | 156 | 154 | 444 |
| August 06, 2025 | 156.5 | 155 | 155 | 156.5 | 154 | 594 |
| August 05, 2025 | 156 | 156 | 156 | 158.5 | 154 | 1,164 |
| August 04, 2025 | 155 | 156 | 156 | 158 | 153 | 2,762 |
| July 31, 2025 | 154 | 155 | 155 | 155 | 154 | 547 |
| July 30, 2025 | 156.5 | 154.5 | 154.5 | 157.5 | 154.5 | 554 |
| July 29, 2025 | 154 | 157 | 157 | 157.5 | 154 | 761 |
| July 28, 2025 | 155 | 155.5 | 155.5 | 158 | 154 | 683 |
| July 25, 2025 | 155 | 155 | 155 | 156 | 154 | 1,433 |
| July 24, 2025 | 155.5 | 155 | 155 | 156.5 | 154.5 | 243 |
| July 23, 2025 | 158 | 155 | 155 | 158 | 154.5 | 1,697 |
| July 22, 2025 | 158 | 156 | 156 | 158 | 155.5 | 541 |
| July 21, 2025 | 158.5 | 158.5 | 158.5 | 160 | 157.5 | 572 |
| July 18, 2025 | 155.5 | 158 | 158 | 158 | 155.5 | 337 |
| July 17, 2025 | 158 | 156 | 156 | 158 | 155 | 1,094 |
| July 16, 2025 | 158 | 157 | 157 | 159.5 | 156 | 1,244 |
| July 15, 2025 | 158 | 159 | 159 | 162.5 | 158 | 2,468 |
| July 14, 2025 | 157 | 158.5 | 158.5 | 158.5 | 155.5 | 1,232 |
| July 11, 2025 | 156.5 | 158.5 | 158.5 | 159 | 154 | 1,295 |
| July 10, 2025 | 154.5 | 155.5 | 155.5 | 157 | 153.5 | 2,388 |
| July 09, 2025 | 151 | 154 | 154 | 154 | 150.5 | 1,078 |
| July 08, 2025 | 150 | 152 | 152 | 152 | 149.5 | 539 |
| July 07, 2025 | 150.5 | 150.5 | 150.5 | 152 | 149.5 | 516 |
| July 04, 2025 | 150 | 150.5 | 150.5 | 150.5 | 149.5 | 410 |
| July 03, 2025 | 151.5 | 150.5 | 150.5 | 151.5 | 150.5 | 222 |
| July 02, 2025 | 153 | 150.5 | 150.5 | 153 | 150.5 | 1,211 |
| July 01, 2025 | 153 | 152.5 | 152.5 | 155 | 152 | 782 |
| June 30, 2025 | 150 | 153 | 153 | 153 | 150 | 822 |
| June 27, 2025 | 150 | 149.5 | 149.5 | 150.5 | 147.5 | 1,399 |
| June 26, 2025 | 150.5 | 150 | 150 | 150.5 | 149.5 | 721 |
| June 25, 2025 | 149.5 | 149.5 | 149.5 | 150 | 149 | 297 |
| June 24, 2025 | 149.5 | 150.5 | 150.5 | 150.5 | 148.5 | 2,584 |
| June 23, 2025 | 150.5 | 148.5 | 148.5 | 150.5 | 148 | 3,009 |
| June 20, 2025 | 149 | 150 | 150 | 151 | 148.5 | 839 |
| June 19, 2025 | 150.5 | 149.5 | 149.5 | 150.5 | 149 | 1,181 |
| June 18, 2025 | 152 | 151.5 | 151.5 | 152 | 149 | 1,255 |
| June 17, 2025 | 152 | 152 | 152 | 152 | 150.5 | 515 |
| June 16, 2025 | 152 | 152 | 152 | 152 | 150.5 | 1,493 |
| June 13, 2025 | 153 | 152 | 152 | 153 | 149.5 | 3,976 |
| June 12, 2025 | 152.5 | 153 | 153 | 155 | 150.5 | 4,380 |
| June 11, 2025 | 152.5 | 152 | 152 | 153 | 151.5 | 1,403 |
| June 10, 2025 | 152.5 | 153 | 153 | 153.5 | 152.5 | 839 |
| June 06, 2025 | 154 | 153 | 153 | 154 | 152.5 | 561 |
| June 05, 2025 | 155.5 | 154.5 | 154.5 | 155.5 | 153 | 1,989 |
| June 04, 2025 | 157 | 154.5 | 154.5 | 158 | 154.5 | 1,566 |
| June 03, 2025 | 156 | 157 | 157 | 157 | 155 | 775 |
| June 02, 2025 | 153 | 155.5 | 155.5 | 155.5 | 152 | 919 |
| May 30, 2025 | 156 | 153 | 153 | 156 | 153 | 1,465 |
| May 28, 2025 | 155 | 155.5 | 155.5 | 156 | 153.5 | 785 |
| May 27, 2025 | 155 | 154.5 | 154.5 | 155 | 153.5 | 885 |
| May 26, 2025 | 152 | 154.5 | 154.5 | 154.5 | 150.5 | 1,581 |
| May 23, 2025 | 153 | 154 | 150.6 | 154 | 152 | 1,297 |
| May 22, 2025 | 153.5 | 153 | 153 | 153.5 | 150.5 | 1,798 |
| May 21, 2025 | 152 | 154 | 154 | 155 | 150 | 2,326 |