128.40
-0.2(-0.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 128.2 | 128.6 | 128.6 | 130.2 | 128 | 17,768 |
| September 04, 2025 | 130.8 | 128.2 | 128.2 | 131.2 | 124.4 | 59,613 |
| September 03, 2025 | 132.4 | 133.6 | 133.6 | 134.2 | 132.4 | 12,091 |
| September 02, 2025 | 132.4 | 132.6 | 132.6 | 132.8 | 131.2 | 15,422 |
| September 01, 2025 | 132 | 131.8 | 131.8 | 132.4 | 131.4 | 9,661 |
| August 29, 2025 | 131.8 | 132.2 | 132.2 | 132.4 | 130.8 | 11,608 |
| August 28, 2025 | 132.4 | 131.8 | 131.8 | 132.8 | 131.4 | 11,476 |
| August 27, 2025 | 132.8 | 132.4 | 132.4 | 133 | 131 | 9,611 |
| August 26, 2025 | 132.6 | 132.8 | 132.8 | 133 | 131.8 | 16,417 |
| August 25, 2025 | 132.2 | 132.6 | 132.6 | 133.6 | 132.2 | 6,921 |
| August 22, 2025 | 132 | 132.6 | 132.6 | 132.8 | 132 | 9,043 |
| August 21, 2025 | 130.4 | 132.6 | 132.6 | 132.6 | 129.8 | 18,804 |
| August 20, 2025 | 130.6 | 130.2 | 130.2 | 131.2 | 129 | 16,041 |
| August 19, 2025 | 131.2 | 130.6 | 130.6 | 132 | 130.6 | 8,674 |
| August 18, 2025 | 131.6 | 131.2 | 131.2 | 132 | 130.8 | 14,415 |
| August 15, 2025 | 133 | 131.4 | 131.4 | 133 | 130.6 | 6,490 |
| August 14, 2025 | 131.8 | 132.4 | 132.4 | 133.8 | 131.8 | 10,922 |
| August 13, 2025 | 132 | 132.2 | 132.2 | 132.6 | 131.6 | 6,960 |
| August 12, 2025 | 131.4 | 131.8 | 131.8 | 132.8 | 131 | 10,951 |
| August 11, 2025 | 131.2 | 131.4 | 131.4 | 131.8 | 130.6 | 10,792 |
| August 08, 2025 | 131.8 | 131 | 131 | 132.6 | 130.4 | 10,464 |
| August 07, 2025 | 131.6 | 131.4 | 131.4 | 133.4 | 131 | 18,260 |
| August 06, 2025 | 129.4 | 131.6 | 131.6 | 131.8 | 129 | 17,857 |
| August 05, 2025 | 129.8 | 128.6 | 128.6 | 129.8 | 128.6 | 13,579 |
| August 04, 2025 | 127 | 129.6 | 129.6 | 129.6 | 126.8 | 13,219 |
| July 31, 2025 | 127 | 128.2 | 128.2 | 128.4 | 126 | 17,581 |
| July 30, 2025 | 125.2 | 126.2 | 126.2 | 126.4 | 124.8 | 16,048 |
| July 29, 2025 | 125.6 | 125.4 | 125.4 | 126 | 125 | 13,567 |
| July 28, 2025 | 129.2 | 125.4 | 125.4 | 129.4 | 125.4 | 22,634 |
| July 25, 2025 | 128.6 | 129.4 | 129.4 | 131.4 | 128.4 | 29,947 |
| July 24, 2025 | 130.2 | 128.8 | 128.8 | 131 | 127.8 | 27,878 |
| July 23, 2025 | 130.8 | 129.4 | 129.4 | 131.2 | 129.2 | 11,473 |
| July 22, 2025 | 131 | 130.6 | 130.6 | 131.4 | 130.2 | 14,205 |
| July 21, 2025 | 130.6 | 131.4 | 131.4 | 131.4 | 130.4 | 13,848 |
| July 18, 2025 | 130.6 | 131 | 131 | 131.2 | 130.2 | 18,266 |
| July 17, 2025 | 130.4 | 130.4 | 130.4 | 131 | 129.8 | 7,487 |
| July 16, 2025 | 130.8 | 130 | 130 | 131.4 | 130 | 12,266 |
| July 15, 2025 | 131 | 131.2 | 131.2 | 131.8 | 131 | 16,542 |
| July 14, 2025 | 128.6 | 131.4 | 131.4 | 131.4 | 128.6 | 32,160 |
| July 11, 2025 | 129 | 129 | 129 | 129.4 | 128 | 18,412 |
| July 10, 2025 | 127.6 | 129 | 129 | 129 | 126.4 | 52,430 |
| July 09, 2025 | 125 | 127.6 | 127.6 | 127.8 | 124.8 | 30,753 |
| July 08, 2025 | 124 | 124.8 | 124.8 | 125 | 123.8 | 28,086 |
| July 07, 2025 | 123 | 124 | 124 | 124.2 | 123 | 15,084 |
| July 04, 2025 | 123 | 123.2 | 123.2 | 123.6 | 122.6 | 6,832 |
| July 03, 2025 | 122.4 | 123.2 | 123.2 | 123.8 | 122.4 | 20,054 |
| July 02, 2025 | 121.8 | 122.4 | 122.4 | 122.4 | 121.8 | 31,892 |
| July 01, 2025 | 121 | 121.2 | 121.2 | 121.4 | 120.4 | 12,854 |
| June 30, 2025 | 120.2 | 120.8 | 120.8 | 120.8 | 119.6 | 16,207 |
| June 27, 2025 | 120 | 119.8 | 119.8 | 120.4 | 119.6 | 12,216 |
| June 26, 2025 | 120.4 | 119.6 | 119.6 | 120.6 | 119.6 | 11,618 |
| June 25, 2025 | 121.2 | 119.6 | 119.6 | 121.2 | 119.6 | 19,288 |
| June 24, 2025 | 120.6 | 120.8 | 120.8 | 121.2 | 119.6 | 18,052 |
| June 23, 2025 | 119.2 | 119.4 | 119.4 | 119.8 | 118.6 | 15,617 |
| June 20, 2025 | 119.2 | 120 | 120 | 120.6 | 118.2 | 21,427 |
| June 19, 2025 | 118.4 | 118.8 | 118.8 | 118.8 | 118 | 13,113 |
| June 18, 2025 | 118 | 119 | 119 | 119 | 117.8 | 14,937 |
| June 17, 2025 | 117.8 | 118 | 118 | 118.2 | 117 | 12,793 |
| June 16, 2025 | 117.6 | 118.2 | 118.2 | 119 | 117.4 | 12,188 |
| June 13, 2025 | 118 | 117.8 | 117.8 | 118.4 | 117.4 | 11,914 |