162.80
+0(+0.00%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 163.6 | 162.8 | 162.8 | 164 | 161.8 | 11,147 |
September 25, 2025 | 164.6 | 162.8 | 162.8 | 164.6 | 162 | 23,249 |
September 24, 2025 | 166.2 | 164.2 | 164.2 | 166.2 | 162 | 40,083 |
September 23, 2025 | 167.4 | 166.2 | 166.2 | 167.4 | 166.2 | 10,601 |
September 22, 2025 | 167.2 | 167 | 167 | 168 | 165.8 | 15,039 |
September 19, 2025 | 169.6 | 167.2 | 167.2 | 169.6 | 166.8 | 171,858 |
September 18, 2025 | 169.6 | 169.6 | 169.6 | 172.2 | 168.4 | 33,742 |
September 17, 2025 | 172.4 | 169.4 | 169.4 | 173.4 | 169.4 | 37,072 |
September 16, 2025 | 176.6 | 172.4 | 172.4 | 177.4 | 172.4 | 21,221 |
September 15, 2025 | 177 | 176.6 | 176.6 | 178.8 | 176.6 | 11,839 |
September 12, 2025 | 177.4 | 176.8 | 176.8 | 178.2 | 176.8 | 15,348 |
September 11, 2025 | 178 | 177.2 | 177.2 | 178.8 | 176.2 | 18,559 |
September 10, 2025 | 177.8 | 177.8 | 177.8 | 180 | 177.2 | 17,274 |
September 09, 2025 | 182 | 177 | 177 | 182.2 | 175.8 | 33,832 |
September 08, 2025 | 180 | 182 | 182 | 182.4 | 180 | 18,847 |
September 05, 2025 | 180.4 | 179.8 | 179.8 | 181.8 | 179.2 | 18,817 |
September 04, 2025 | 178 | 180 | 180 | 180 | 176.8 | 12,561 |
September 03, 2025 | 175.8 | 177.6 | 177.6 | 178 | 174.6 | 20,517 |
September 02, 2025 | 181 | 174.8 | 174.8 | 181.8 | 174.4 | 35,744 |
September 01, 2025 | 180.6 | 181.6 | 181.6 | 181.6 | 179.8 | 34,339 |
August 29, 2025 | 180.2 | 181.2 | 181.2 | 182.6 | 180 | 40,469 |
August 28, 2025 | 178.8 | 180 | 180 | 180 | 177.2 | 18,886 |
August 27, 2025 | 179 | 178.2 | 178.2 | 179.2 | 177.2 | 27,127 |
August 26, 2025 | 180.6 | 178.8 | 178.8 | 181 | 177.4 | 29,506 |
August 25, 2025 | 177 | 181.4 | 181.4 | 182.4 | 176.8 | 38,876 |
August 22, 2025 | 177.6 | 176.8 | 176.8 | 178 | 174.4 | 22,755 |
August 21, 2025 | 174.6 | 178.2 | 178.2 | 178.2 | 174.6 | 27,420 |
August 20, 2025 | 173.4 | 174.8 | 174.8 | 174.8 | 173 | 21,138 |
August 19, 2025 | 175.8 | 174.8 | 174.8 | 176.4 | 173.2 | 17,544 |
August 18, 2025 | 170.4 | 176.4 | 176.4 | 177.2 | 170.2 | 37,216 |
August 15, 2025 | 170 | 169.8 | 169.8 | 170.6 | 161.4 | 86,868 |
August 14, 2025 | 171 | 170.8 | 170.8 | 172.6 | 170 | 24,966 |
August 13, 2025 | 170.2 | 171.4 | 171.4 | 172.4 | 169.8 | 65,556 |
August 12, 2025 | 171.2 | 169.6 | 169.6 | 172.2 | 169 | 14,724 |
August 11, 2025 | 170 | 170.6 | 170.6 | 171.2 | 169.4 | 27,774 |
August 08, 2025 | 171.4 | 170 | 170 | 171.4 | 169.6 | 11,605 |
August 07, 2025 | 170.4 | 171.4 | 171.4 | 173.4 | 170.2 | 21,603 |
August 06, 2025 | 170.6 | 170 | 170 | 171.2 | 168.6 | 16,327 |
August 05, 2025 | 172.6 | 170 | 170 | 173.6 | 170 | 21,743 |
August 04, 2025 | 169.2 | 172.2 | 172.2 | 172.4 | 166 | 19,510 |
July 31, 2025 | 171 | 172.6 | 172.6 | 174.2 | 171 | 20,274 |
July 30, 2025 | 170.2 | 171 | 171 | 171.2 | 169.6 | 10,146 |
July 29, 2025 | 169 | 170.8 | 170.8 | 172 | 168.6 | 13,108 |
July 28, 2025 | 170.8 | 169.2 | 169.2 | 172.4 | 169.2 | 15,145 |
July 25, 2025 | 174.6 | 170.6 | 170.6 | 174.8 | 170.2 | 20,959 |
July 24, 2025 | 177 | 175.2 | 175.2 | 178.6 | 174.6 | 16,682 |
July 23, 2025 | 178.8 | 177.6 | 177.6 | 180 | 177 | 18,077 |
July 22, 2025 | 180.4 | 178 | 178 | 180.8 | 176.6 | 37,785 |
July 21, 2025 | 181 | 181 | 181 | 183.4 | 180.2 | 26,984 |
July 18, 2025 | 178 | 180.2 | 180.2 | 180.2 | 177.2 | 23,349 |
July 17, 2025 | 177 | 177.4 | 177.4 | 177.6 | 175.6 | 22,484 |
July 16, 2025 | 172 | 175.4 | 175.4 | 176.6 | 171.4 | 22,249 |
July 15, 2025 | 173.6 | 173.2 | 173.2 | 175 | 171.8 | 22,960 |
July 14, 2025 | 173.2 | 173.2 | 173.2 | 174 | 170.8 | 43,580 |
July 11, 2025 | 173 | 174 | 174 | 174.4 | 172.4 | 15,440 |
July 10, 2025 | 174.8 | 173.8 | 173.8 | 175.2 | 173.2 | 10,943 |
July 09, 2025 | 173.2 | 174.2 | 174.2 | 175.6 | 173.2 | 17,815 |
July 08, 2025 | 172 | 173.2 | 173.2 | 174.6 | 172 | 18,839 |
July 07, 2025 | 168.6 | 171.4 | 171.4 | 172.2 | 168.4 | 14,052 |
July 04, 2025 | 169.8 | 168.2 | 168.2 | 169.8 | 167.8 | 11,884 |