231.50
+0.30522(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 229.5 | 231.5 | 231.5 | 232.46 | 229 | 1,175 |
| October 16, 2025 | 229.75 | 231.19 | 231.19 | 232.67 | 229.5 | 1,039 |
| October 15, 2025 | 230 | 230 | 230 | 231.5 | 229 | 1,406 |
| October 14, 2025 | 229 | 228 | 228 | 230.5 | 228 | 838 |
| October 13, 2025 | 234 | 231.66 | 231.66 | 234 | 231 | 12,601 |
| October 10, 2025 | 236.25 | 230.86 | 230.86 | 237.5 | 230.49 | 1,190 |
| October 09, 2025 | 241 | 237 | 237 | 241 | 236.99 | 5,104 |
| October 08, 2025 | 237 | 241.31 | 241.31 | 243 | 237 | 3,171 |
| October 07, 2025 | 238.5 | 238 | 238 | 241 | 237.99 | 814 |
| October 06, 2025 | 238.5 | 239.98 | 239.98 | 242 | 235.5 | 1,938 |
| October 03, 2025 | 239.5 | 238.58 | 238.58 | 242 | 237.25 | 662 |
| October 02, 2025 | 241 | 240 | 240 | 241 | 238.51 | 325 |
| October 01, 2025 | 241.5 | 240.59 | 240.59 | 241.5 | 238.92 | 1,578 |
| September 30, 2025 | 240 | 240 | 240 | 241.91 | 239.91 | 7,013 |
| September 29, 2025 | 242 | 239.02 | 239.02 | 242 | 237 | 1,534 |
| September 26, 2025 | 247.25 | 240.24 | 240.24 | 247.25 | 238.78 | 1,695 |
| September 25, 2025 | 246 | 246.49 | 246.49 | 248.84 | 244.96 | 1,434 |
| September 24, 2025 | 248.5 | 244 | 244 | 250 | 243 | 1,176 |
| September 23, 2025 | 251.5 | 249.5 | 249.5 | 251.5 | 249.49 | 409 |
| September 22, 2025 | 252 | 251.5 | 251.5 | 254.5 | 251.25 | 1,442 |
| September 19, 2025 | 253 | 251.29 | 251.29 | 254.08 | 251 | 3,895 |
| September 18, 2025 | 256.75 | 255.5 | 255.5 | 257.75 | 255.49 | 832 |
| September 17, 2025 | 251.75 | 251.94 | 251.94 | 252.5 | 251 | 895 |
| September 16, 2025 | 253.5 | 252.5 | 252.5 | 253.74 | 251.5 | 1,312 |
| September 15, 2025 | 248.75 | 252 | 252 | 252.5 | 248.75 | 1,571 |
| September 12, 2025 | 248.49 | 248.36 | 248.36 | 249.5 | 248.01 | 501 |
| September 11, 2025 | 248.5 | 249 | 249 | 249 | 247.5 | 541 |
| September 10, 2025 | 246.5 | 245.86 | 245.86 | 249.5 | 245 | 860 |
| September 09, 2025 | 248.25 | 246.5 | 246.5 | 248.25 | 246 | 1,126 |
| September 08, 2025 | 247 | 246.21 | 246.21 | 247.5 | 246.21 | 199 |
| September 05, 2025 | 247 | 245.98 | 245.98 | 248.13 | 245.5 | 731 |
| September 04, 2025 | 247.5 | 248 | 248 | 249 | 246.5 | 2,063 |
| September 03, 2025 | 251 | 245 | 245 | 251 | 245 | 742 |
| September 02, 2025 | 250.5 | 249.02 | 249.02 | 255.33 | 248 | 4,064 |
| September 01, 2025 | 255 | 255.96 | 255.96 | 258.75 | 255 | 1,758 |
| August 29, 2025 | 255.5 | 253.37 | 253.37 | 255.5 | 252 | 255 |
| August 28, 2025 | 250 | 254 | 254 | 254 | 250 | 1,241 |
| August 27, 2025 | 250.5 | 247.5 | 247.5 | 251 | 247.5 | 956 |
| August 26, 2025 | 250.5 | 250 | 250 | 250.5 | 248 | 454 |
| August 22, 2025 | 250 | 253 | 253 | 253 | 250 | 112 |
| August 21, 2025 | 251.5 | 249.25 | 249.25 | 252 | 249 | 447 |
| August 20, 2025 | 249.5 | 251.5 | 251.5 | 252.25 | 249.5 | 159 |
| August 19, 2025 | 249 | 249 | 249 | 249 | 246.5 | 98 |
| August 18, 2025 | 246.5 | 245.5 | 245.5 | 246.5 | 245.5 | 140 |
| August 15, 2025 | 247.5 | 244.5 | 244.5 | 247.5 | 244.5 | 398 |
| August 14, 2025 | 249.5 | 250 | 250 | 250.5 | 249.5 | 448 |
| August 13, 2025 | 247 | 247 | 247 | 251.5 | 247 | 532 |
| August 12, 2025 | 250 | 250 | 250 | 250 | 248 | 107 |
| August 11, 2025 | 252 | 250.75 | 250.75 | 253 | 250.75 | 529 |
| August 08, 2025 | 251.5 | 253 | 253 | 254.5 | 251.5 | 316 |
| August 07, 2025 | 249 | 249 | 249 | 249.5 | 248.75 | 176 |
| August 06, 2025 | 251 | 246.5 | 246.5 | 251 | 246.5 | 205 |
| August 05, 2025 | 248.75 | 249 | 249 | 253.5 | 248.75 | 3,020 |
| August 04, 2025 | 244.5 | 243.5 | 243.5 | 245.25 | 243.5 | 259 |
| July 31, 2025 | 253.25 | 246.5 | 246.5 | 253.25 | 246.5 | 699 |
| July 30, 2025 | 255 | 252.5 | 252.5 | 257.5 | 252 | 2,336 |
| July 29, 2025 | 259.5 | 255.5 | 255.5 | 261 | 255.5 | 341 |
| July 28, 2025 | 269 | 261.76 | 261.76 | 269.5 | 260.5 | 803 |
| July 25, 2025 | 264.75 | 265.35 | 265.35 | 266.95 | 261 | 1,276 |
| July 24, 2025 | 272 | 267.35 | 267.35 | 272.5 | 262.75 | 2,571 |