335.51
-8.08474(-2.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 426 | 421.17 | 421.17 | 427 | 421.17 | 406 |
| July 22, 2025 | 425 | 424.5 | 424.5 | 425.5 | 423 | 96 |
| July 21, 2025 | 430 | 425 | 425 | 434 | 424.75 | 426 |
| July 18, 2025 | 429 | 427.63 | 427.63 | 431 | 425.5 | 683 |
| July 17, 2025 | 428 | 426 | 426 | 431.5 | 423.75 | 741 |
| July 16, 2025 | 430.5 | 433.5 | 433.5 | 436.5 | 430.5 | 328 |
| July 15, 2025 | 421 | 416 | 416 | 422 | 416 | 51 |
| July 14, 2025 | 415 | 416.5 | 416.5 | 416.5 | 414.5 | 330 |
| July 11, 2025 | 417.5 | 416.5 | 416.5 | 419 | 416.5 | 40 |
| July 10, 2025 | 416 | 416.75 | 416.75 | 421 | 416 | 341 |
| July 09, 2025 | 416 | 416 | 416 | 418.25 | 415 | 163 |
| July 08, 2025 | 418.5 | 417.5 | 417.5 | 418.5 | 416 | 532 |
| July 07, 2025 | 413.75 | 418 | 418 | 418 | 413 | 303 |
| July 04, 2025 | 415.5 | 416 | 416 | 417.5 | 412 | 226 |
| July 03, 2025 | 418.5 | 417.5 | 415.3 | 419 | 416.5 | 428 |