149.04
+0.32(+0.22%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 148.94 | 149.04 | 149.04 | 149.52 | 148.68 | 20,136 |
September 25, 2025 | 149.34 | 148.72 | 148.72 | 149.44 | 148.7 | 9,579 |
September 24, 2025 | 150.28 | 149.86 | 149.86 | 150.32 | 149.8 | 11,765 |
September 23, 2025 | 150.84 | 150.66 | 150.66 | 150.86 | 150.66 | 6,386 |
September 22, 2025 | 149.84 | 150.12 | 150.12 | 150.12 | 149.72 | 3,571 |
September 19, 2025 | 149.36 | 149.8 | 149.8 | 149.8 | 149.34 | 8,016 |
September 18, 2025 | 149.42 | 149.66 | 149.66 | 150.02 | 149.24 | 26,126 |
September 17, 2025 | 148.92 | 148.68 | 148.68 | 149 | 148.68 | 7,414 |
September 16, 2025 | 149.28 | 148.9 | 148.9 | 149.46 | 148.88 | 9,903 |
September 15, 2025 | 148.56 | 149.04 | 149.04 | 149.14 | 148.4 | 8,868 |
September 12, 2025 | 148.34 | 148.4 | 148.4 | 148.46 | 148.3 | 2,396 |
September 11, 2025 | 147.52 | 148.22 | 148.22 | 148.3 | 147.52 | 2,793 |
September 10, 2025 | 147.44 | 147.4 | 147.4 | 147.78 | 147.18 | 1,988 |
September 09, 2025 | 146.86 | 146.58 | 146.58 | 146.86 | 146.46 | 2,586 |
September 08, 2025 | 146.46 | 146.36 | 146.36 | 146.46 | 146.36 | 6,291 |
September 05, 2025 | 147.2 | 145.96 | 145.96 | 147.2 | 145.96 | 2,311 |
September 04, 2025 | 145.62 | 145.46 | 145.46 | 145.72 | 145.46 | 2,212 |
September 03, 2025 | 145.3 | 145.34 | 145.34 | 145.34 | 145.02 | 1,654 |
September 02, 2025 | 145.86 | 144.08 | 144.08 | 145.86 | 144.08 | 7,198 |
September 01, 2025 | 145.9 | 146.02 | 146.02 | 146.02 | 145.66 | 332 |
August 29, 2025 | 146.56 | 145.56 | 145.56 | 146.56 | 145.56 | 4,320 |
August 28, 2025 | 146.32 | 146.16 | 146.16 | 146.38 | 146.08 | 7,501 |
August 27, 2025 | 145.9 | 146.14 | 146.14 | 146.18 | 145.9 | 2,473 |
August 26, 2025 | 145.22 | 145.46 | 145.46 | 145.46 | 145.22 | 7,164 |
August 25, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | 292 |
August 22, 2025 | 143.58 | 145.7 | 145.7 | 145.8 | 143.58 | 2,853 |
August 21, 2025 | 144.34 | 144.12 | 144.12 | 144.34 | 143.6 | 8,181 |
August 20, 2025 | 144.44 | 143.98 | 143.98 | 144.54 | 143.34 | 4,645 |
August 19, 2025 | 145.56 | 145.72 | 145.72 | 145.72 | 145.38 | 3,217 |
August 18, 2025 | 145.54 | 145.64 | 145.64 | 145.64 | 145.38 | 4,775 |
August 15, 2025 | 146.4 | 145.84 | 145.84 | 146.4 | 145.7 | 3,801 |
August 14, 2025 | 145.9 | 145.94 | 145.94 | 145.98 | 145.36 | 4,287 |
August 13, 2025 | 145.62 | 145.98 | 145.98 | 146.26 | 145.62 | 2,759 |
August 12, 2025 | 144.12 | 144.66 | 144.66 | 144.66 | 144 | 2,106 |
August 11, 2025 | 144.8 | 144.6 | 144.6 | 144.84 | 144.56 | 3,487 |
August 08, 2025 | 143.76 | 144.24 | 144.24 | 144.4 | 143.72 | 2,510 |
August 07, 2025 | 143.94 | 143.7 | 143.7 | 144.46 | 143.7 | 4,885 |
August 06, 2025 | 143.02 | 142.56 | 142.56 | 143.04 | 142.56 | 1,788 |
August 05, 2025 | 143.36 | 142.38 | 142.38 | 143.38 | 142.38 | 3,601 |
August 04, 2025 | 142.02 | 142.88 | 142.88 | 142.88 | 142 | 7,795 |
July 31, 2025 | 145.46 | 145.3 | 145.3 | 145.54 | 144.92 | 8,838 |
July 30, 2025 | 144.48 | 144.28 | 144.28 | 144.48 | 144.28 | 2,129 |
July 29, 2025 | 145 | 144.62 | 144.62 | 145 | 144.6 | 3,869 |
July 28, 2025 | 145.24 | 144.7 | 144.7 | 145.24 | 144.7 | 4,010 |
July 25, 2025 | 144.28 | 144.32 | 144.32 | 144.34 | 144.24 | 2,750 |
July 24, 2025 | 144 | 144.28 | 144.28 | 144.28 | 144 | 7,823 |
July 23, 2025 | 143.32 | 143.34 | 143.34 | 143.5 | 143.14 | 12,333 |
July 22, 2025 | 142.72 | 142.46 | 142.46 | 142.96 | 142.28 | 2,821 |
July 21, 2025 | 143.12 | 143.44 | 143.44 | 143.52 | 143.08 | 3,757 |
July 18, 2025 | 143 | 142.76 | 142.76 | 143.06 | 142.76 | 2,721 |
July 17, 2025 | 142.02 | 142.48 | 142.48 | 142.5 | 141.94 | 4,750 |
July 16, 2025 | 141.06 | 141.12 | 141.12 | 141.68 | 141 | 21,266 |
July 15, 2025 | 142.52 | 142.14 | 142.14 | 142.58 | 142.14 | 3,457 |
July 14, 2025 | 140.94 | 141.7 | 141.7 | 141.7 | 140.94 | 3,644 |
July 11, 2025 | 141.52 | 141.86 | 141.86 | 141.86 | 141.38 | 6,601 |
July 10, 2025 | 141.74 | 141.78 | 141.78 | 142.02 | 141.74 | 6,056 |
July 09, 2025 | 141.16 | 141.52 | 141.52 | 142.04 | 141.16 | 5,819 |
July 08, 2025 | 141.58 | 141.34 | 141.34 | 141.58 | 141.22 | 1,920 |
July 07, 2025 | 141.72 | 141.54 | 141.54 | 142 | 141.54 | 7,633 |
July 04, 2025 | 142.1 | 141.6 | 141.6 | 142.1 | 141.52 | 1,123 |