145.64
-0.2(-0.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 141.44 | 142.38 | 142.38 | 142.44 | 141.44 | 8,299 |
| July 02, 2025 | 140.94 | 140.94 | 140.94 | 140.94 | 140.54 | 5,304 |
| July 01, 2025 | 140.7 | 140.52 | 140.52 | 140.74 | 140.52 | 3,339 |
| June 30, 2025 | 140.74 | 140.44 | 140.44 | 140.78 | 140.44 | 4,505 |
| June 27, 2025 | 139.88 | 140.22 | 140.22 | 140.26 | 139.86 | 2,520 |
| June 26, 2025 | 138.84 | 139.22 | 139.22 | 139.22 | 138.82 | 7,635 |
| June 25, 2025 | 138.58 | 138.58 | 138.58 | 138.72 | 138.56 | 5,912 |
| June 24, 2025 | 138.28 | 138.1 | 138.1 | 138.28 | 137.76 | 23,639 |
| June 23, 2025 | 135.84 | 136.08 | 136.08 | 136.48 | 135.84 | 2,090 |
| June 20, 2025 | 136.38 | 136.1 | 136.1 | 136.38 | 135.96 | 4,137 |
| June 19, 2025 | 135.64 | 135.5 | 135.5 | 135.74 | 135.5 | 4,742 |
| June 18, 2025 | 136.4 | 136.74 | 136.74 | 136.74 | 136.4 | 1,598 |
| June 17, 2025 | 136.48 | 136.7 | 136.7 | 136.96 | 136.48 | 838 |
| June 16, 2025 | 136.48 | 137.6 | 137.6 | 137.6 | 136.46 | 4,769 |
| June 13, 2025 | 135.56 | 136.62 | 136.62 | 136.7 | 135.56 | 4,558 |
| June 12, 2025 | 136.3 | 137.24 | 137.24 | 137.24 | 136.3 | 4,727 |
| June 11, 2025 | 137.14 | 137.74 | 137.74 | 137.74 | 137.14 | 6,112 |
| June 10, 2025 | 136.82 | 137.08 | 137.08 | 137.12 | 136.82 | 11,594 |
| June 06, 2025 | 135.88 | 136.42 | 136.42 | 136.98 | 135.88 | 2,577 |
| June 05, 2025 | 136.1 | 136.3 | 136.3 | 136.34 | 135.8 | 3,987 |
| June 04, 2025 | 136.38 | 136.4 | 136.4 | 136.4 | 136.1 | 5,199 |
| June 03, 2025 | 134.64 | 135.8 | 135.8 | 135.8 | 134.5 | 7,637 |
| June 02, 2025 | 134.5 | 134.3 | 134.3 | 134.56 | 133.72 | 7,767 |
| May 30, 2025 | 134.28 | 134.32 | 134.32 | 134.56 | 133.98 | 10,633 |
| May 28, 2025 | 134.82 | 134.8 | 134.8 | 135 | 134.76 | 16,763 |
| May 27, 2025 | 134.26 | 133.88 | 133.88 | 134.28 | 133.78 | 13,414 |
| May 26, 2025 | 134.02 | 133.78 | 133.78 | 134.02 | 133.78 | 188 |
| May 23, 2025 | 133.1 | 131.9 | 131.9 | 133.1 | 131.7 | 3,075 |
| May 22, 2025 | 133.38 | 133.7 | 133.7 | 133.7 | 133.32 | 5,783 |