255.50
-3(-1.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 258 | 255.5 | 255.5 | 258 | 255.5 | 83 |
| August 15, 2025 | 258.5 | 258.5 | 258.5 | 258.5 | 258.5 | 121 |
| August 14, 2025 | 259 | 258 | 258 | 259 | 258 | 180 |
| August 13, 2025 | 261 | 259 | 259 | 261 | 257.5 | 189 |
| August 12, 2025 | 259 | 258.75 | 258.75 | 259.5 | 258.75 | 100 |
| August 11, 2025 | 259 | 259 | 259 | 259 | 257 | 48 |
| August 08, 2025 | 258 | 258.5 | 258.5 | 258.5 | 257 | 156 |
| August 07, 2025 | 257 | 257 | 257 | 257 | 257 | 1 |
| August 06, 2025 | 255.5 | 256 | 256 | 256 | 255 | 0 |
| August 05, 2025 | 255.5 | 255 | 255 | 256 | 255 | 1 |
| August 04, 2025 | 254 | 256 | 256 | 256 | 254 | 80 |
| July 31, 2025 | 255 | 254.5 | 254.5 | 255 | 253 | 10 |
| July 30, 2025 | 253 | 253.75 | 253.75 | 254 | 253 | 1 |
| July 29, 2025 | 253.5 | 253.5 | 253.5 | 253.5 | 252 | 6 |
| July 28, 2025 | 254 | 253 | 253 | 254 | 252 | 15 |
| July 25, 2025 | 254.5 | 253.5 | 253.5 | 254.5 | 253.5 | 0 |
| July 24, 2025 | 253 | 253.5 | 253.5 | 253.5 | 253 | 10 |
| July 23, 2025 | 255 | 255 | 255 | 255 | 255 | 4,000 |
| July 22, 2025 | 255 | 254.5 | 254.5 | 255 | 254.5 | 15 |
| July 21, 2025 | 253 | 255 | 255 | 255 | 253 | 63 |
| July 18, 2025 | 252 | 252.5 | 252.5 | 252.5 | 252 | 172 |
| July 17, 2025 | 253.5 | 254 | 254 | 254 | 253.5 | 4 |
| July 16, 2025 | 253 | 253 | 253 | 253 | 253 | 0 |
| July 15, 2025 | 253 | 251.5 | 251.5 | 253 | 251 | 360 |
| July 14, 2025 | 250.5 | 252.5 | 252.5 | 252.5 | 249 | 206 |
| July 11, 2025 | 249.5 | 250 | 250 | 251 | 249.5 | 313 |
| July 10, 2025 | 252 | 251.5 | 251.5 | 252 | 251.5 | 153 |
| July 09, 2025 | 251 | 251.5 | 251.5 | 251.5 | 251 | 282 |
| July 08, 2025 | 248.5 | 250.5 | 250.5 | 251 | 248.5 | 14 |
| July 07, 2025 | 250.5 | 250.5 | 250.5 | 250.5 | 250.5 | 1,927 |
| July 04, 2025 | 250 | 250 | 250 | 250 | 250 | 94 |
| July 03, 2025 | 250 | 250 | 250 | 250 | 250 | 0 |
| July 02, 2025 | 248.5 | 248.5 | 248.5 | 248.5 | 248.5 | 51 |
| July 01, 2025 | 252 | 252 | 252 | 252 | 252 | 37 |
| June 30, 2025 | 250.5 | 251 | 251 | 251 | 250.5 | 23 |
| June 27, 2025 | 249.5 | 249.5 | 249.5 | 249.5 | 249.5 | 2 |
| June 26, 2025 | 250.5 | 249 | 249 | 250.5 | 249 | 16,076 |
| June 25, 2025 | 249 | 249 | 249 | 249 | 249 | 488,000 |
| June 24, 2025 | 250 | 250 | 250 | 250 | 250 | 16,000 |
| June 23, 2025 | 249 | 249.5 | 249.5 | 249.5 | 248.5 | 463 |
| June 20, 2025 | 249.5 | 249 | 249 | 249.5 | 249 | 9 |
| June 19, 2025 | 247.5 | 246.5 | 246.5 | 247.5 | 246.5 | 1 |
| June 18, 2025 | 247.5 | 246.5 | 246.5 | 247.5 | 246.5 | 3 |
| June 17, 2025 | 247 | 247 | 247 | 247 | 246 | 65 |
| June 16, 2025 | 245 | 246.5 | 246.5 | 246.5 | 245 | 51 |
| June 13, 2025 | 246.5 | 245 | 245 | 246.5 | 245 | 45 |
| June 12, 2025 | 247 | 247 | 247 | 247 | 247 | 0 |
| June 11, 2025 | 250 | 248 | 248 | 250 | 248 | 0 |
| June 10, 2025 | 250 | 249.5 | 249.5 | 250 | 249.5 | 50 |
| June 06, 2025 | 250 | 250 | 250 | 250 | 249 | 240 |
| June 05, 2025 | 249.5 | 249.5 | 249.5 | 249.5 | 249.5 | 1 |
| June 04, 2025 | 252 | 250.5 | 250.5 | 252 | 250.5 | 6 |
| June 03, 2025 | 250.5 | 251.5 | 251.5 | 252 | 249.75 | 137 |
| June 02, 2025 | 250 | 250.5 | 250.5 | 250.5 | 250 | 9 |
| May 30, 2025 | 250 | 250 | 250 | 250.5 | 250 | 42 |
| May 28, 2025 | 252 | 250 | 250 | 252 | 248.5 | 219 |
| May 27, 2025 | 255 | 251 | 251 | 255 | 250.5 | 85 |
| May 26, 2025 | 254 | 253.67 | 253.67 | 254 | 253.67 | 288 |
| May 23, 2025 | 247.5 | 251 | 251 | 251 | 247.5 | 62 |
| May 22, 2025 | 247 | 247 | 247 | 247 | 246 | 60 |