148.50
+0.32(+0.22%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 147.8 | 148.5 | 148.5 | 148.5 | 147.8 | 6,923 |
September 25, 2025 | 148.56 | 148.18 | 148.18 | 148.64 | 148.18 | 5,761 |
September 24, 2025 | 149.34 | 149.26 | 149.26 | 149.34 | 149.26 | 5,412 |
September 23, 2025 | 151.08 | 150.74 | 150.74 | 151.1 | 150.72 | 49,280 |
September 22, 2025 | 150.74 | 150.92 | 150.92 | 151.48 | 150.64 | 14,184 |
September 19, 2025 | 150.02 | 150.82 | 150.82 | 151.36 | 149.96 | 92,314 |
September 18, 2025 | 149.64 | 149.92 | 149.92 | 150.12 | 149.4 | 123,376 |
September 17, 2025 | 149.42 | 149.44 | 149.44 | 149.64 | 149.1 | 98,008 |
September 16, 2025 | 150.94 | 149.32 | 149.32 | 151 | 149.32 | 5,015 |
September 15, 2025 | 151.78 | 151.14 | 151.14 | 152.02 | 151.14 | 18,037 |
September 12, 2025 | 152.78 | 151.74 | 151.74 | 153.02 | 151.74 | 3,883 |
September 11, 2025 | 152.58 | 153.04 | 153.04 | 153.04 | 152.36 | 1,293 |
September 10, 2025 | 153.26 | 152.18 | 152.18 | 153.44 | 152.18 | 2,992 |
September 09, 2025 | 153.4 | 152.9 | 152.9 | 153.46 | 152.76 | 1,347 |
September 08, 2025 | 154.44 | 153.02 | 153.02 | 154.44 | 153.02 | 2,556 |
September 05, 2025 | 154.36 | 154.68 | 154.68 | 154.76 | 154.34 | 25,128 |
September 04, 2025 | 152.34 | 154.06 | 154.06 | 154.4 | 152.34 | 12,794 |
September 03, 2025 | 151.36 | 151.96 | 151.96 | 152 | 151.12 | 3,602 |
September 02, 2025 | 151.24 | 150.46 | 150.46 | 151.38 | 150.46 | 2,256 |
September 01, 2025 | 152.34 | 151.52 | 151.52 | 152.34 | 151.52 | 1,717 |
August 29, 2025 | 151.8 | 151.78 | 151.78 | 152.26 | 151.66 | 2,618 |
August 28, 2025 | 152.44 | 152.1 | 152.1 | 152.44 | 151.94 | 6,869 |
August 27, 2025 | 151.42 | 152 | 152 | 152.04 | 151.38 | 4,294 |
August 26, 2025 | 150.58 | 152.24 | 152.24 | 152.24 | 150.58 | 1,997 |
August 25, 2025 | 152.4 | 152.1 | 152.1 | 152.66 | 152.1 | 1,714 |
August 22, 2025 | 152.04 | 152.9 | 152.9 | 153.38 | 151.72 | 15,079 |
August 21, 2025 | 152.5 | 152.54 | 152.54 | 152.54 | 151.92 | 3,173 |
August 20, 2025 | 151.62 | 152.84 | 152.84 | 152.84 | 151.62 | 3,836 |
August 19, 2025 | 150.44 | 151.82 | 151.82 | 151.82 | 150.42 | 1,562 |
August 18, 2025 | 150.54 | 150.28 | 150.28 | 150.54 | 149.74 | 4,101 |
August 15, 2025 | 150.1 | 150.22 | 150.22 | 150.42 | 150.1 | 1,611 |
August 14, 2025 | 149.62 | 149.08 | 149.08 | 149.62 | 149.06 | 2,343 |
August 13, 2025 | 148.5 | 149.02 | 149.02 | 149.02 | 148.5 | 4,260 |
August 12, 2025 | 148.12 | 147.88 | 147.88 | 148.12 | 147.22 | 4,260 |
August 11, 2025 | 148.36 | 147.76 | 147.76 | 148.36 | 147.68 | 2,134 |
August 08, 2025 | 148.1 | 147.66 | 147.66 | 148.1 | 147.28 | 6,997 |
August 07, 2025 | 146.66 | 148.06 | 148.06 | 148.34 | 146.6 | 4,395 |
August 06, 2025 | 147.7 | 146.3 | 146.3 | 147.78 | 146.3 | 10,925 |
August 05, 2025 | 147.44 | 147.76 | 147.76 | 148.22 | 147.4 | 5,335 |
August 04, 2025 | 144.14 | 147.32 | 147.32 | 147.32 | 144.14 | 6,127 |
July 31, 2025 | 149 | 147.88 | 147.88 | 149.28 | 147.74 | 4,886 |
July 30, 2025 | 149.46 | 148.76 | 148.76 | 149.48 | 148.76 | 12,847 |
July 29, 2025 | 148.52 | 148.96 | 148.96 | 148.96 | 148.4 | 1,235 |
July 28, 2025 | 150.18 | 148.56 | 148.56 | 150.18 | 148.54 | 1,899 |
July 25, 2025 | 149.9 | 148.74 | 148.74 | 149.9 | 148.72 | 3,274 |
July 24, 2025 | 151.2 | 150.18 | 150.18 | 151.2 | 149.64 | 10,569 |
July 23, 2025 | 149.74 | 150.28 | 150.28 | 150.3 | 149.74 | 1,061 |
July 22, 2025 | 148.16 | 148.1 | 148.1 | 148.34 | 147.94 | 2,534 |
July 21, 2025 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 388 |
July 18, 2025 | 149.16 | 149.6 | 149.6 | 149.72 | 149.16 | 4,284 |
July 17, 2025 | 149.58 | 149.34 | 149.34 | 149.58 | 149.14 | 1,742 |
July 16, 2025 | 148.18 | 148.98 | 148.98 | 149 | 148.18 | 4,228 |
July 15, 2025 | 148.68 | 149.3 | 149.3 | 149.3 | 148.68 | 1,159 |
July 14, 2025 | 148.18 | 148.76 | 148.76 | 148.76 | 148.18 | 8,143 |
July 11, 2025 | 150.3 | 148.72 | 148.72 | 150.3 | 148.68 | 9,831 |
July 10, 2025 | 150.04 | 151 | 151 | 151.22 | 150.04 | 7,241 |
July 09, 2025 | 148.82 | 149.52 | 149.52 | 149.96 | 148.82 | 5,343 |
July 08, 2025 | 149.08 | 149.04 | 149.04 | 149.08 | 148.08 | 2,216 |
July 07, 2025 | 149.34 | 148.94 | 148.94 | 149.34 | 148.64 | 1,173 |
July 04, 2025 | 148.82 | 149.06 | 149.06 | 149.34 | 148.22 | 8,625 |