240.24
-6.24843(-2.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |