312.00
-3.5(-1.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 311.5 | 312 | 312 | 312 | 309.5 | 1,094 |
| October 16, 2025 | 315 | 315.5 | 315.5 | 319 | 315 | 1,001 |
| October 15, 2025 | 316 | 315.5 | 315.5 | 317.5 | 313.5 | 4,312 |
| October 14, 2025 | 322 | 320.67 | 320.67 | 322.8 | 319.5 | 2,382 |
| October 13, 2025 | 323 | 322.5 | 322.5 | 325 | 322 | 975 |
| October 10, 2025 | 329.5 | 325.59 | 325.59 | 329.5 | 322.5 | 579 |
| October 09, 2025 | 330.75 | 326.77 | 326.77 | 330.75 | 324.5 | 893 |
| October 08, 2025 | 331.25 | 331.74 | 331.74 | 333 | 329.75 | 2,450 |
| October 07, 2025 | 337.5 | 335.26 | 335.26 | 341 | 330.49 | 7,761 |
| October 06, 2025 | 342 | 339.09 | 339.09 | 342.25 | 338 | 2,449 |
| October 03, 2025 | 334.5 | 334.34 | 334.34 | 337 | 332.31 | 2,402 |
| October 02, 2025 | 329 | 321 | 321 | 330.5 | 320.5 | 4,280 |
| October 01, 2025 | 318.5 | 320.89 | 320.89 | 327.5 | 316.5 | 7,060 |
| September 30, 2025 | 312 | 312.44 | 312.44 | 315.35 | 311.75 | 13,127 |
| September 29, 2025 | 326 | 314.48 | 314.48 | 326 | 301 | 6,640 |
| September 26, 2025 | 339 | 335.51 | 335.51 | 341 | 333.43 | 3,397 |
| September 25, 2025 | 352.5 | 343.59 | 343.59 | 352.5 | 341 | 1,199 |
| September 24, 2025 | 347.5 | 352.5 | 352.5 | 353.88 | 347.5 | 1,002 |
| September 23, 2025 | 361 | 356.44 | 356.44 | 361.5 | 351 | 5,107 |
| September 22, 2025 | 397.5 | 373.82 | 373.82 | 397.5 | 363 | 14,501 |
| September 19, 2025 | 413 | 415 | 415 | 416.75 | 407.5 | 303 |
| September 18, 2025 | 418 | 413.63 | 413.63 | 418 | 411 | 133 |
| September 17, 2025 | 409.5 | 414.11 | 414.11 | 416.37 | 409.5 | 351 |
| September 16, 2025 | 409 | 410.92 | 410.92 | 411.01 | 408.25 | 74,049 |
| September 15, 2025 | 410.75 | 411.51 | 411.51 | 414.5 | 409 | 1,323 |
| September 12, 2025 | 406 | 407.05 | 407.05 | 411 | 406 | 154 |
| September 11, 2025 | 407 | 406.27 | 406.27 | 408.5 | 403.99 | 2,481 |
| September 10, 2025 | 411.75 | 405 | 405 | 411.75 | 403 | 2,949 |
| September 09, 2025 | 408.5 | 407 | 407 | 408.5 | 404 | 2,453 |
| September 08, 2025 | 402 | 408.5 | 408.5 | 408.5 | 400 | 1,869 |
| September 05, 2025 | 399.75 | 402.01 | 402.01 | 404.5 | 399.5 | 882 |
| September 04, 2025 | 399 | 401.48 | 401.48 | 406.5 | 399 | 638 |
| September 03, 2025 | 395.5 | 393.23 | 393.23 | 395.5 | 391.5 | 550 |
| September 02, 2025 | 392.5 | 390.11 | 390.11 | 392.5 | 388.5 | 575 |
| September 01, 2025 | 399.5 | 395 | 395 | 406 | 388 | 342 |
| August 29, 2025 | 390.5 | 392 | 392 | 394.25 | 387.5 | 999 |
| August 28, 2025 | 393.75 | 391 | 391 | 393.75 | 391 | 414 |
| August 27, 2025 | 396.5 | 393.5 | 393.5 | 396.5 | 391.5 | 108 |
| August 26, 2025 | 406.5 | 402 | 402 | 407 | 402 | 226 |
| August 22, 2025 | 404.5 | 406.5 | 406.5 | 408 | 404.5 | 930 |
| August 21, 2025 | 406 | 402.5 | 402.5 | 406 | 400.5 | 508 |
| August 20, 2025 | 398 | 402.5 | 402.5 | 403 | 397 | 691 |
| August 19, 2025 | 401 | 398 | 398 | 401 | 396.5 | 335 |
| August 18, 2025 | 391.5 | 397 | 397 | 397 | 391 | 28 |
| August 15, 2025 | 391.5 | 390 | 390 | 391.5 | 388 | 75 |
| August 14, 2025 | 388 | 389 | 389 | 392 | 387 | 1,702 |
| August 13, 2025 | 391.5 | 387.5 | 387.5 | 391.5 | 387 | 309 |
| August 12, 2025 | 393.5 | 389 | 389 | 393.5 | 386.25 | 123 |
| August 11, 2025 | 395.5 | 390.5 | 390.5 | 395.5 | 390.5 | 462 |
| August 08, 2025 | 395.5 | 391.5 | 391.5 | 395.5 | 390.5 | 2,158 |
| August 07, 2025 | 383.25 | 388.5 | 388.5 | 391.5 | 382.25 | 624 |
| August 06, 2025 | 386 | 380 | 380 | 386 | 379 | 1,057 |
| August 05, 2025 | 397.5 | 389.5 | 389.5 | 398 | 387 | 1,122 |
| August 04, 2025 | 387 | 394 | 394 | 397.5 | 385 | 1,355 |
| July 31, 2025 | 403.25 | 394 | 394 | 403.25 | 394 | 108 |
| July 30, 2025 | 403 | 404.57 | 404.57 | 407 | 401 | 494 |
| July 29, 2025 | 438 | 417.4 | 417.4 | 439 | 407 | 1,902 |
| July 28, 2025 | 440 | 435.5 | 435.5 | 440 | 435 | 1,618 |
| July 25, 2025 | 434.5 | 432.75 | 432.75 | 434.5 | 429 | 251 |
| July 24, 2025 | 430.25 | 430.7 | 430.7 | 435.5 | 429.25 | 344 |