150.28
+0.06(+0.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 149.56 | 149.1 | 149.1 | 149.56 | 148.84 | 2,218 |
| July 02, 2025 | 149.14 | 149.3 | 149.3 | 149.3 | 148.68 | 974 |
| July 01, 2025 | 148.12 | 148.5 | 148.5 | 148.52 | 148.12 | 1,502 |
| June 30, 2025 | 149.66 | 148.5 | 148.5 | 149.66 | 148.5 | 4,979 |
| June 27, 2025 | 149.14 | 149.16 | 149.16 | 149.56 | 148.84 | 3,666 |
| June 26, 2025 | 148.64 | 148.08 | 148.08 | 148.8 | 147.42 | 5,155 |
| June 25, 2025 | 149.7 | 148.08 | 148.08 | 149.94 | 148.08 | 5,335 |
| June 24, 2025 | 149.9 | 148.98 | 148.98 | 150.36 | 148.98 | 5,784 |
| June 23, 2025 | 148.06 | 147.76 | 147.76 | 148.2 | 147.76 | 2,693 |
| June 20, 2025 | 148.58 | 148.88 | 148.88 | 148.88 | 148.5 | 1,079 |
| June 19, 2025 | 147.44 | 147.96 | 147.96 | 147.96 | 147.44 | 440 |
| June 18, 2025 | 149.42 | 149.18 | 149.18 | 149.42 | 148.86 | 2,267 |
| June 17, 2025 | 148.92 | 149.38 | 149.38 | 150.2 | 148.92 | 2,150 |
| June 16, 2025 | 150.84 | 150.66 | 150.66 | 151.36 | 150.62 | 3,663 |
| June 13, 2025 | 150.94 | 151.44 | 151.44 | 151.86 | 150.7 | 15,966 |
| June 12, 2025 | 152.48 | 152.24 | 152.24 | 152.72 | 152.24 | 3,287 |
| June 11, 2025 | 153.66 | 153.36 | 153.36 | 154.32 | 153.36 | 4,063 |
| June 10, 2025 | 154.24 | 153.82 | 153.82 | 154.24 | 153.22 | 3,582 |
| June 06, 2025 | 153.76 | 154.1 | 154.1 | 154.1 | 153.44 | 2,038 |
| June 05, 2025 | 153.1 | 153.46 | 153.46 | 153.68 | 152.96 | 9,909 |
| June 04, 2025 | 152.76 | 153.4 | 153.4 | 153.64 | 152.76 | 3,741 |
| June 03, 2025 | 152.9 | 152.42 | 152.42 | 152.9 | 152.04 | 7,001 |
| June 02, 2025 | 152.16 | 152.04 | 152.04 | 152.16 | 151.02 | 15,014 |
| May 30, 2025 | 152.08 | 152.42 | 152.42 | 153.02 | 151.98 | 7,584 |
| May 28, 2025 | 152.88 | 151.5 | 151.5 | 153 | 151.5 | 16,758 |
| May 27, 2025 | 152.84 | 153.36 | 153.36 | 153.72 | 152.84 | 3,419 |
| May 26, 2025 | 153 | 153.12 | 153.12 | 153.18 | 152.78 | 1,098 |
| May 23, 2025 | 152.62 | 151.86 | 151.86 | 153.22 | 150.24 | 3,172 |
| May 22, 2025 | 153.04 | 152.44 | 152.44 | 153.04 | 151.74 | 3,545 |
| May 21, 2025 | 153.64 | 153.96 | 153.96 | 153.96 | 153.12 | 3,265 |