245.50
+1(+0.41%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 286 | 274 | 274 | 288.5 | 268 | 8,620 |
| July 22, 2025 | 277.5 | 287.35 | 287.35 | 298.5 | 277.5 | 7,317 |
| July 21, 2025 | 272 | 276 | 276 | 276 | 272 | 305 |
| July 18, 2025 | 267.5 | 271 | 271 | 271 | 267.5 | 169 |
| July 17, 2025 | 267.25 | 268 | 268 | 268 | 267 | 172 |
| July 16, 2025 | 265.5 | 266.5 | 266.5 | 271.5 | 265.5 | 216 |
| July 15, 2025 | 268 | 267 | 267 | 268.5 | 267 | 10 |
| July 14, 2025 | 268.5 | 265.5 | 265.5 | 268.5 | 265 | 271 |
| July 11, 2025 | 270.25 | 270.5 | 270.5 | 270.5 | 269.75 | 65 |
| July 10, 2025 | 272 | 271 | 271 | 272 | 270 | 658 |
| July 09, 2025 | 268 | 266 | 266 | 273 | 265 | 1,024 |
| July 08, 2025 | 263.5 | 265.5 | 265.5 | 266.5 | 262.5 | 76 |
| July 07, 2025 | 259.5 | 260 | 260 | 260 | 258.5 | 377 |
| July 04, 2025 | 254.5 | 255.5 | 255.5 | 255.5 | 253.5 | 158 |
| July 03, 2025 | 261 | 261 | 261 | 262.5 | 260.75 | 1,081 |
| July 02, 2025 | 265.25 | 263 | 263 | 265.5 | 260.75 | 1,249 |
| July 01, 2025 | 265.75 | 264.93 | 264.93 | 266 | 264 | 122 |
| June 30, 2025 | 271.5 | 268.81 | 268.81 | 271.5 | 267.5 | 449 |
| June 27, 2025 | 270.5 | 270.33 | 270.33 | 274 | 267.5 | 255 |
| June 26, 2025 | 268.5 | 269.5 | 269.5 | 271.5 | 268.5 | 1,302 |
| June 25, 2025 | 262 | 264 | 264 | 264.5 | 261 | 731 |
| June 24, 2025 | 261 | 263.5 | 263.5 | 263.5 | 261 | 205 |
| June 23, 2025 | 256.75 | 255.5 | 255.5 | 256.75 | 253.5 | 79 |
| June 20, 2025 | 258.5 | 256 | 256 | 260.25 | 256 | 417 |
| June 19, 2025 | 258 | 258.5 | 258.5 | 258.5 | 258 | 66 |
| June 18, 2025 | 259.5 | 260 | 260 | 261 | 259.5 | 359 |
| June 17, 2025 | 263.25 | 262.5 | 262.5 | 263.25 | 262.5 | 67 |
| June 16, 2025 | 266 | 261.5 | 261.5 | 266 | 261.5 | 356 |
| June 13, 2025 | 264 | 264 | 264 | 265.5 | 263 | 608 |
| June 12, 2025 | 270.5 | 266 | 266 | 270.5 | 266 | 337 |
| June 11, 2025 | 268.5 | 272 | 272 | 272.5 | 268.5 | 239 |
| June 10, 2025 | 265.5 | 267 | 267 | 267.5 | 265.5 | 113 |
| June 06, 2025 | 263.5 | 263.5 | 263.5 | 264.25 | 262.5 | 352 |
| June 05, 2025 | 258.75 | 262 | 262 | 264 | 258.75 | 227 |
| June 04, 2025 | 259 | 258.56 | 258.56 | 260 | 257.5 | 461 |
| June 03, 2025 | 258 | 257.5 | 257.5 | 258 | 256 | 111 |
| June 02, 2025 | 262 | 258 | 258 | 262 | 258 | 552 |
| May 30, 2025 | 261.5 | 260.24 | 260.24 | 261.5 | 259.75 | 174 |
| May 28, 2025 | 261 | 260.86 | 260.86 | 262.5 | 259.5 | 187 |
| May 27, 2025 | 260.5 | 261 | 261 | 261 | 260.5 | 2 |
| May 26, 2025 | 263 | 263 | 263 | 263 | 261.5 | 77 |
| May 23, 2025 | 260.5 | 256.31 | 256.31 | 260.5 | 255 | 229 |
| May 22, 2025 | 260 | 262 | 262 | 262 | 259.5 | 18 |