150.04
+0.155(+0.10%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 149.75 | 150.04 | 150.04 | 150.07 | 149.75 | 12,019 |
September 26, 2025 | 150.24 | 149.89 | 149.89 | 150.24 | 149.37 | 386 |
September 25, 2025 | 149.81 | 149.75 | 149.75 | 149.98 | 149.74 | 61 |
September 24, 2025 | 150.23 | 150.06 | 150.06 | 150.23 | 149.88 | 260 |
September 23, 2025 | 148.64 | 149.8 | 149.8 | 150.15 | 148.64 | 1,581 |
September 22, 2025 | 150 | 149.66 | 149.66 | 150.01 | 149.66 | 226 |
September 19, 2025 | 149.76 | 150.02 | 150.02 | 150.02 | 149.76 | 2,271 |
September 18, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | 0 |
September 17, 2025 | 150.85 | 150.7 | 150.7 | 150.85 | 150.7 | 282 |
September 16, 2025 | 150.59 | 150.59 | 150.59 | 150.68 | 150.43 | 146 |
September 15, 2025 | 150.24 | 150.59 | 150.59 | 150.59 | 150.24 | 648 |
September 12, 2025 | 150.5 | 150.38 | 150.38 | 150.51 | 150.38 | 10 |
September 11, 2025 | 150.29 | 150.51 | 150.51 | 150.67 | 150.29 | 741 |
September 10, 2025 | 150.49 | 150.47 | 150.47 | 150.49 | 150.25 | 464 |
September 09, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 76 |
September 08, 2025 | 150.19 | 150.68 | 150.68 | 150.68 | 150.19 | 208 |
September 05, 2025 | 149.97 | 150.36 | 150.36 | 150.43 | 149.76 | 157 |
September 04, 2025 | 149.82 | 149.76 | 149.76 | 149.82 | 149.76 | 245 |
September 03, 2025 | 150.21 | 149.18 | 149.18 | 150.21 | 148.9 | 665 |
September 02, 2025 | 149.08 | 149.08 | 149.08 | 149.08 | 148.84 | 1,707 |
September 01, 2025 | 149.17 | 149.42 | 149.42 | 149.42 | 149.17 | 208 |
August 29, 2025 | 149.66 | 149.62 | 149.62 | 149.67 | 149.37 | 206 |
August 28, 2025 | 149.59 | 149.79 | 149.79 | 149.82 | 149.57 | 183 |
August 27, 2025 | 149.4 | 149.39 | 149.39 | 149.85 | 149.21 | 14,956 |
August 26, 2025 | 150 | 149.81 | 149.81 | 150 | 149.81 | 2,359 |
August 25, 2025 | 149.2 | 149.44 | 149.44 | 149.44 | 149.17 | 1,429 |
August 22, 2025 | 149.06 | 150.07 | 150.07 | 150.07 | 149.06 | 216 |
August 21, 2025 | 149.21 | 149.35 | 149.35 | 149.35 | 149.21 | 148 |
August 20, 2025 | 149.24 | 149.47 | 149.47 | 149.47 | 149.24 | 733 |
August 19, 2025 | 149.32 | 149.16 | 149.16 | 149.39 | 149.16 | 4,892 |
August 18, 2025 | 149.32 | 149.44 | 149.44 | 149.45 | 149.32 | 5,130 |
August 15, 2025 | 149.4 | 149.26 | 149.26 | 149.69 | 149.26 | 19,588 |
August 14, 2025 | 150.35 | 147.6 | 147.6 | 150.35 | 147.6 | 20,118 |
August 13, 2025 | 149.85 | 150.08 | 150.08 | 150.08 | 149.82 | 3,276 |
August 12, 2025 | 149.93 | 150.05 | 150.05 | 150.05 | 149.74 | 2,315 |
August 11, 2025 | 149.93 | 150.04 | 150.04 | 150.15 | 149.93 | 458 |
August 08, 2025 | 150.2 | 150.06 | 150.06 | 150.2 | 149.98 | 717 |
August 07, 2025 | 150.39 | 150.48 | 150.48 | 150.48 | 150.17 | 18 |
August 06, 2025 | 150.15 | 150.44 | 150.44 | 150.45 | 150.15 | 66 |
August 05, 2025 | 150.22 | 150.48 | 150.48 | 150.48 | 150.19 | 418 |
August 04, 2025 | 148.51 | 150.45 | 150.45 | 150.49 | 148.51 | 590 |
July 31, 2025 | 149.68 | 149.64 | 149.64 | 149.68 | 149.35 | 198 |
July 30, 2025 | 149.7 | 149.69 | 149.69 | 149.77 | 149.59 | 73 |
July 29, 2025 | 149.22 | 149.51 | 149.51 | 149.51 | 149.22 | 4,240 |
July 28, 2025 | 150.72 | 149.39 | 149.39 | 150.72 | 149.15 | 1,523 |
July 25, 2025 | 149.22 | 149.16 | 149.16 | 149.22 | 148.89 | 2,845 |
July 24, 2025 | 149.15 | 149.1 | 149.1 | 149.44 | 149.1 | 99 |
July 23, 2025 | 149.39 | 149.74 | 149.74 | 149.79 | 148.78 | 2,596 |
July 22, 2025 | 150.5 | 150.07 | 150.07 | 150.5 | 149.49 | 36 |
July 21, 2025 | 149.3 | 149.81 | 149.81 | 149.81 | 149.3 | 2,203 |
July 18, 2025 | 149.01 | 149.15 | 149.15 | 149.26 | 149 | 178 |
July 17, 2025 | 147.51 | 149.1 | 149.1 | 149.1 | 147.51 | 1,156 |
July 16, 2025 | 148.82 | 149.11 | 149.11 | 149.12 | 148.82 | 472 |
July 15, 2025 | 149.02 | 148.42 | 148.42 | 149.26 | 148.42 | 4,467 |
July 14, 2025 | 148.87 | 148.98 | 148.98 | 149.1 | 148.87 | 3,965 |
July 11, 2025 | 149.43 | 149.31 | 149.31 | 149.43 | 149.21 | 4,640 |
July 10, 2025 | 148.4 | 149.83 | 149.83 | 149.9 | 148.4 | 3,780 |
July 09, 2025 | 149.6 | 149.54 | 149.54 | 149.6 | 149.28 | 3,393 |
July 08, 2025 | 149.28 | 149.51 | 149.51 | 149.51 | 149.28 | 836 |
July 07, 2025 | 150.4 | 150.1 | 150.1 | 150.4 | 149.85 | 357 |