136.60
+0.8(+0.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 136 | 135.8 | 135.8 | 136.8 | 135.4 | 53,307 |
| September 04, 2025 | 136.2 | 135.6 | 135.6 | 136.8 | 135.6 | 39,207 |
| September 03, 2025 | 135.6 | 136 | 136 | 137 | 135.6 | 104,519 |
| September 02, 2025 | 135.4 | 135 | 135 | 136.2 | 134.8 | 60,067 |
| September 01, 2025 | 135.8 | 135.4 | 135.4 | 136.4 | 135.4 | 37,608 |
| August 29, 2025 | 137.6 | 135.6 | 135.6 | 138 | 135.6 | 48,881 |
| August 28, 2025 | 138 | 138 | 138 | 138.6 | 137.2 | 126,608 |
| August 27, 2025 | 136.6 | 137.6 | 137.6 | 138 | 136 | 65,554 |
| August 26, 2025 | 136 | 136.4 | 136.4 | 136.6 | 135.6 | 51,828 |
| August 25, 2025 | 136.6 | 136.2 | 136.2 | 136.6 | 135.4 | 44,584 |
| August 22, 2025 | 136.6 | 137 | 137 | 137.8 | 136.4 | 45,126 |
| August 21, 2025 | 138 | 136 | 136 | 138.6 | 135.6 | 108,886 |
| August 20, 2025 | 137 | 138.4 | 138.4 | 138.6 | 136.4 | 130,731 |
| August 19, 2025 | 135.2 | 138.4 | 138.4 | 138.4 | 135 | 158,503 |
| August 18, 2025 | 133 | 135.8 | 135.8 | 136.4 | 133 | 396,742 |
| August 15, 2025 | 111.8 | 138.6 | 138.6 | 138.6 | 111.2 | 277,104 |
| August 14, 2025 | 111 | 111.4 | 111.4 | 112 | 110.6 | 36,527 |
| August 13, 2025 | 112 | 111 | 111 | 113 | 111 | 56,834 |
| August 12, 2025 | 110 | 112 | 112 | 112 | 108.6 | 54,688 |
| August 11, 2025 | 108 | 109.8 | 109.8 | 109.8 | 106.6 | 36,848 |
| August 08, 2025 | 100 | 107.4 | 107.4 | 107.4 | 100 | 36,794 |
| August 07, 2025 | 102.2 | 99.4 | 99.4 | 102.2 | 97.3 | 40,967 |
| August 06, 2025 | 104.6 | 101.8 | 101.8 | 109.8 | 101 | 66,419 |
| August 05, 2025 | 105.2 | 107.6 | 107.6 | 109.8 | 104.8 | 104,334 |
| August 04, 2025 | 100 | 103.2 | 103.2 | 103.2 | 98.1 | 69,954 |
| July 31, 2025 | 105.6 | 101.6 | 101.6 | 107 | 100.8 | 46,892 |
| July 30, 2025 | 104.4 | 105.4 | 105.4 | 105.4 | 104 | 10,907 |
| July 29, 2025 | 106.6 | 104.2 | 104.2 | 108.2 | 104 | 21,210 |
| July 28, 2025 | 104.2 | 106.2 | 106.2 | 106.6 | 104.2 | 17,280 |
| July 25, 2025 | 101 | 103.4 | 103.4 | 104.6 | 101 | 14,871 |
| July 24, 2025 | 99.5 | 101.8 | 101.8 | 102.4 | 97.3 | 34,579 |
| July 23, 2025 | 108 | 101.2 | 101.2 | 108 | 99.2 | 86,330 |
| July 22, 2025 | 107.6 | 109.4 | 109.4 | 110.2 | 105 | 49,627 |
| July 21, 2025 | 108 | 108.4 | 108.4 | 109.2 | 107.4 | 14,026 |
| July 18, 2025 | 109 | 108.2 | 108.2 | 110 | 107.6 | 25,042 |
| July 17, 2025 | 108 | 108.8 | 108.8 | 109.4 | 107 | 21,218 |
| July 16, 2025 | 107 | 106.4 | 106.4 | 107.4 | 104 | 17,281 |
| July 15, 2025 | 104.8 | 107 | 107 | 108.2 | 104.8 | 17,763 |
| July 14, 2025 | 104 | 104.2 | 104.2 | 105.4 | 101.8 | 25,115 |
| July 11, 2025 | 107.8 | 105 | 105 | 108 | 104.6 | 17,538 |
| July 10, 2025 | 104.4 | 108 | 108 | 108 | 104.4 | 27,786 |
| July 09, 2025 | 104 | 104 | 104 | 104 | 102.4 | 17,355 |
| July 08, 2025 | 104.4 | 103.4 | 103.4 | 104.4 | 102.2 | 18,262 |
| July 07, 2025 | 99.1 | 104.4 | 104.4 | 104.8 | 98.9 | 52,236 |
| July 04, 2025 | 98.8 | 98.9 | 98.9 | 99.5 | 97.9 | 8,702 |
| July 03, 2025 | 100.2 | 99.2 | 99.2 | 100.6 | 98 | 26,727 |
| July 02, 2025 | 96.2 | 99.8 | 99.8 | 101.4 | 95.7 | 34,557 |
| July 01, 2025 | 99.2 | 95.3 | 95.3 | 99.9 | 95.2 | 30,598 |
| June 30, 2025 | 98.5 | 99.5 | 99.5 | 100.2 | 98.2 | 27,823 |
| June 27, 2025 | 99.1 | 98.5 | 98.5 | 101.6 | 98.3 | 26,069 |
| June 26, 2025 | 97.6 | 98.1 | 98.1 | 99.6 | 97.6 | 17,086 |
| June 25, 2025 | 98.6 | 97.5 | 97.5 | 99.5 | 97.3 | 14,295 |
| June 24, 2025 | 98 | 98.2 | 98.2 | 99 | 96.5 | 16,680 |
| June 23, 2025 | 95.4 | 96.1 | 96.1 | 97.1 | 95.4 | 13,433 |
| June 20, 2025 | 97.3 | 96.8 | 96.8 | 98.2 | 96.4 | 13,753 |
| June 19, 2025 | 96.1 | 97 | 97 | 97.9 | 96 | 9,851 |
| June 18, 2025 | 96.6 | 97.1 | 97.1 | 97.5 | 96.2 | 26,092 |
| June 17, 2025 | 95.3 | 96.8 | 96.8 | 98 | 95.1 | 17,996 |
| June 16, 2025 | 96.4 | 95.9 | 95.9 | 98.1 | 94.8 | 16,925 |
| June 13, 2025 | 97.2 | 97.8 | 97.8 | 98.5 | 97 | 14,544 |