173.40
-3(-1.70%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 168.2 | 170.2 | 170.2 | 170.2 | 167 | 20,818 |
| July 02, 2025 | 170 | 167.8 | 167.8 | 170.4 | 167 | 33,699 |
| July 01, 2025 | 174.2 | 169.2 | 169.2 | 174.2 | 168.4 | 31,025 |
| June 30, 2025 | 170.6 | 173.6 | 173.6 | 174.6 | 170.6 | 29,135 |
| June 27, 2025 | 169.4 | 169 | 169 | 170 | 168.4 | 16,807 |
| June 26, 2025 | 166.4 | 168.2 | 168.2 | 168.8 | 166.4 | 15,086 |
| June 25, 2025 | 166.4 | 166 | 166 | 167.4 | 165.2 | 45,563 |
| June 24, 2025 | 166 | 165.6 | 165.6 | 168 | 165.2 | 46,350 |
| June 23, 2025 | 163.6 | 164.8 | 164.8 | 165.2 | 163.4 | 35,677 |
| June 20, 2025 | 164.8 | 164.6 | 164.6 | 166.4 | 164.2 | 90,020 |
| June 19, 2025 | 165 | 164.8 | 164.8 | 165.6 | 163.6 | 20,896 |
| June 18, 2025 | 166.4 | 166.6 | 166.6 | 166.8 | 165.8 | 18,766 |
| June 17, 2025 | 166 | 166 | 166 | 167.2 | 165 | 24,360 |
| June 16, 2025 | 167.8 | 167 | 167 | 168.8 | 167 | 18,052 |
| June 13, 2025 | 169 | 167.6 | 167.6 | 169 | 166.6 | 39,718 |
| June 12, 2025 | 170.4 | 169.8 | 169.8 | 170.8 | 168.2 | 28,610 |
| June 11, 2025 | 171.8 | 171 | 171 | 172.2 | 169.4 | 41,421 |
| June 10, 2025 | 176.2 | 171.8 | 171.8 | 176.2 | 171.2 | 26,971 |
| June 06, 2025 | 175.2 | 175.8 | 175.8 | 175.8 | 174.2 | 14,321 |
| June 05, 2025 | 174.6 | 175 | 175 | 175.4 | 173.4 | 15,987 |
| June 04, 2025 | 176.2 | 174.6 | 174.6 | 176.6 | 174.2 | 23,617 |
| June 03, 2025 | 177.2 | 175.8 | 175.8 | 178.6 | 175.4 | 17,437 |
| June 02, 2025 | 175.4 | 177.4 | 177.4 | 177.4 | 175.4 | 42,859 |
| May 30, 2025 | 175.2 | 174.6 | 174.6 | 176.2 | 174 | 28,046 |
| May 28, 2025 | 176.6 | 175 | 175 | 177.2 | 175 | 13,317 |
| May 27, 2025 | 176.6 | 177.2 | 177.2 | 178.4 | 176.6 | 17,449 |
| May 26, 2025 | 175.6 | 177 | 177 | 177.2 | 175 | 16,591 |
| May 23, 2025 | 175.2 | 173 | 173 | 175.2 | 169.8 | 34,658 |
| May 22, 2025 | 176 | 175 | 175 | 176 | 173.8 | 19,787 |
| May 21, 2025 | 175.8 | 175.6 | 175.6 | 176 | 174.4 | 26,092 |