147.05
-1.05(-0.71%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 146.15 | 148.1 | 148.1 | 149.2 | 145.45 | 124,474 |
| September 04, 2025 | 144.55 | 145 | 145 | 146.4 | 143.8 | 113,585 |
| September 03, 2025 | 144.3 | 144 | 144 | 146.55 | 142.7 | 113,627 |
| September 02, 2025 | 142.95 | 143.25 | 143.25 | 146.25 | 142.4 | 121,547 |
| September 01, 2025 | 143.95 | 142.75 | 142.75 | 145.15 | 142.1 | 97,737 |
| August 29, 2025 | 145.65 | 144.55 | 144.55 | 147.35 | 144.1 | 121,928 |
| August 28, 2025 | 150.55 | 147.55 | 147.55 | 154.4 | 147.25 | 135,186 |
| August 27, 2025 | 141.6 | 150.25 | 150.25 | 151 | 141.6 | 290,273 |
| August 26, 2025 | 145.8 | 141.4 | 141.4 | 146.7 | 141.1 | 289,108 |
| August 25, 2025 | 144.85 | 146.1 | 146.1 | 146.85 | 143.75 | 104,312 |
| August 22, 2025 | 140 | 144.3 | 144.3 | 144.6 | 139.85 | 110,650 |
| August 21, 2025 | 141 | 140.65 | 140.65 | 141.65 | 139.2 | 73,440 |
| August 20, 2025 | 139.85 | 140.85 | 140.85 | 141.6 | 139.7 | 75,078 |
| August 19, 2025 | 133.85 | 141.05 | 141.05 | 141.05 | 133.85 | 190,719 |
| 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 |