134.50
-4.2(-3.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 138.6 | 134.5 | 134.5 | 138.6 | 133.1 | 161,638 |
| August 15, 2025 | 139.45 | 138.7 | 138.7 | 139.55 | 138.2 | 63,187 |
| August 14, 2025 | 139.35 | 138.35 | 138.35 | 140.55 | 138.35 | 85,463 |
| August 13, 2025 | 139.3 | 139.45 | 139.45 | 140.25 | 138.85 | 111,321 |
| August 12, 2025 | 139.2 | 139.3 | 139.3 | 140.3 | 137.55 | 151,542 |
| August 11, 2025 | 142.15 | 138.85 | 138.85 | 143.75 | 138.85 | 125,177 |
| August 08, 2025 | 142 | 141.85 | 141.85 | 142.7 | 140.15 | 86,592 |
| August 07, 2025 | 142.85 | 142 | 142 | 145.25 | 142 | 94,850 |
| August 06, 2025 | 141.25 | 142.1 | 142.1 | 143.2 | 140.8 | 131,260 |
| August 05, 2025 | 142.85 | 141 | 141 | 142.9 | 139.8 | 140,517 |
| August 04, 2025 | 138 | 141.6 | 141.6 | 145.15 | 137.6 | 264,811 |
| July 31, 2025 | 145.4 | 144.9 | 144.9 | 146.5 | 144.4 | 156,824 |
| July 30, 2025 | 149 | 145.85 | 145.85 | 149 | 145.85 | 156,789 |
| July 29, 2025 | 149.75 | 146.85 | 146.85 | 150.55 | 145.95 | 243,781 |
| July 28, 2025 | 157.45 | 149.95 | 149.95 | 158.45 | 149.95 | 200,327 |
| July 25, 2025 | 157 | 158.7 | 158.7 | 159.95 | 154.4 | 168,674 |
| July 24, 2025 | 155 | 158.35 | 158.35 | 158.85 | 153.45 | 283,851 |
| July 23, 2025 | 147.1 | 153.6 | 153.6 | 153.9 | 146.75 | 343,631 |
| July 22, 2025 | 141.8 | 144.85 | 144.85 | 145.85 | 141.55 | 188,261 |
| July 21, 2025 | 139.45 | 140.45 | 140.45 | 141.95 | 139.45 | 131,295 |
| July 18, 2025 | 140.2 | 140.45 | 140.45 | 143.2 | 139.6 | 152,660 |
| July 17, 2025 | 133.75 | 140.4 | 140.4 | 144.55 | 133.45 | 466,871 |
| July 16, 2025 | 134.65 | 137.15 | 137.15 | 137.55 | 134.5 | 191,848 |
| July 15, 2025 | 135.1 | 135.65 | 135.65 | 137.75 | 135.05 | 102,683 |
| July 14, 2025 | 134.1 | 135.4 | 135.4 | 135.5 | 133.2 | 88,216 |
| July 11, 2025 | 137 | 136.55 | 136.55 | 137 | 134.75 | 107,620 |
| July 10, 2025 | 134.6 | 137.75 | 137.75 | 137.75 | 134.35 | 149,581 |
| July 09, 2025 | 133.6 | 133.65 | 133.65 | 135.55 | 132.45 | 81,703 |
| July 08, 2025 | 129.95 | 133.45 | 133.45 | 133.6 | 129.35 | 182,109 |
| July 07, 2025 | 129.75 | 129.65 | 129.65 | 130.5 | 128.7 | 94,845 |
| July 04, 2025 | 130.25 | 129.85 | 129.85 | 131.1 | 128.8 | 96,799 |
| July 03, 2025 | 133.75 | 131.15 | 131.15 | 133.85 | 130.6 | 107,577 |
| July 02, 2025 | 129.25 | 132.15 | 132.15 | 132.25 | 128.9 | 177,461 |
| July 01, 2025 | 128.15 | 128.45 | 128.45 | 128.8 | 127.05 | 179,737 |
| June 30, 2025 | 129.6 | 129.1 | 129.1 | 130.15 | 127.4 | 279,987 |
| June 27, 2025 | 130.15 | 131.1 | 131.1 | 132.15 | 130 | 151,067 |
| June 26, 2025 | 130.25 | 129.45 | 129.45 | 130.9 | 128.6 | 162,368 |
| June 25, 2025 | 129.2 | 129.75 | 129.75 | 130.65 | 127.85 | 206,223 |
| June 24, 2025 | 134.4 | 131.6 | 131.6 | 134.95 | 131 | 341,306 |
| June 23, 2025 | 130 | 131.5 | 131.5 | 132.25 | 129.7 | 145,460 |
| June 20, 2025 | 132.65 | 130.3 | 130.3 | 132.75 | 130.3 | 180,206 |
| June 19, 2025 | 133.65 | 132.8 | 132.8 | 134 | 131.85 | 158,130 |
| June 18, 2025 | 135 | 135.6 | 135.6 | 136.1 | 134.6 | 100,425 |
| June 17, 2025 | 136.65 | 135.25 | 135.25 | 138.4 | 134.9 | 148,210 |
| June 16, 2025 | 134.55 | 137.45 | 137.45 | 138.45 | 134.45 | 190,193 |
| June 13, 2025 | 135 | 134.1 | 134.1 | 135.4 | 133.75 | 149,990 |
| June 12, 2025 | 137.1 | 137.95 | 137.95 | 138.8 | 135.95 | 198,453 |
| June 11, 2025 | 140.2 | 139 | 139 | 143.45 | 139 | 179,295 |
| June 10, 2025 | 137.75 | 140.45 | 140.45 | 140.6 | 137.75 | 192,820 |
| June 06, 2025 | 138.45 | 137.75 | 137.75 | 138.8 | 136.95 | 118,955 |
| June 05, 2025 | 141.8 | 138.85 | 138.85 | 142.1 | 138.55 | 151,788 |
| June 04, 2025 | 140.05 | 140.95 | 140.95 | 141.9 | 139.55 | 142,941 |
| June 03, 2025 | 137.5 | 139.35 | 139.35 | 139.5 | 137.2 | 112,978 |
| June 02, 2025 | 136.9 | 137.85 | 137.85 | 138.45 | 135.3 | 208,369 |
| May 30, 2025 | 138.65 | 138.55 | 138.55 | 141 | 138.15 | 263,242 |
| May 28, 2025 | 140.3 | 138.85 | 138.85 | 140.5 | 138.55 | 121,528 |
| May 27, 2025 | 140.8 | 140.4 | 140.4 | 141.05 | 139.3 | 135,812 |
| May 26, 2025 | 141.95 | 140.95 | 140.95 | 142.9 | 140.45 | 119,629 |
| May 23, 2025 | 142.6 | 139.55 | 139.55 | 143.5 | 137.75 | 193,443 |
| May 22, 2025 | 146.85 | 147.1 | 142.6 | 148.8 | 146.15 | 126,554 |