267.25
+3.75(+1.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 265 | 267.25 | 267.25 | 267.33 | 265 | 447 |
| November 06, 2025 | 265 | 263.5 | 263.5 | 265 | 263.5 | 0 |
| November 05, 2025 | 264 | 264 | 264 | 264 | 264 | 0 |
| November 04, 2025 | 263.25 | 263 | 263 | 263.25 | 263 | 61 |
| November 03, 2025 | 261 | 260.7 | 260.7 | 261.5 | 260.7 | 109 |
| October 31, 2025 | 261 | 262 | 262 | 262 | 260.5 | 175 |
| October 30, 2025 | 261 | 262 | 262 | 262 | 261 | 165 |
| October 29, 2025 | 261.5 | 260.5 | 260.5 | 262 | 260.14 | 103 |
| October 28, 2025 | 261 | 259.61 | 259.61 | 261 | 259.5 | 583 |
| October 27, 2025 | 261.5 | 260.5 | 260.5 | 261.5 | 260.5 | 190 |
| October 24, 2025 | 260 | 260.09 | 260.09 | 261 | 260 | 252 |
| October 23, 2025 | 260 | 260.5 | 260.5 | 262 | 260 | 3,382 |
| October 22, 2025 | 258.5 | 258.5 | 258.5 | 258.5 | 258.5 | 257 |
| October 21, 2025 | 259 | 259.5 | 259.5 | 260.5 | 258.93 | 227 |
| October 20, 2025 | 258.5 | 259.5 | 259.5 | 259.5 | 258.17 | 155 |
| October 17, 2025 | 257 | 257.5 | 257.5 | 258 | 257 | 0 |
| October 16, 2025 | 260.5 | 260.5 | 260.5 | 260.5 | 260.5 | 0 |
| October 15, 2025 | 258.6 | 258.6 | 258.6 | 258.6 | 258.6 | 69 |
| October 14, 2025 | 258.5 | 257.53 | 257.53 | 259.5 | 257.5 | 155 |
| October 13, 2025 | 259.5 | 258.5 | 258.5 | 260.02 | 258.5 | 427 |
| October 10, 2025 | 259.5 | 261.5 | 261.5 | 261.5 | 259.5 | 610 |
| October 09, 2025 | 258.5 | 258.5 | 258.5 | 258.5 | 258.5 | 100 |
| October 08, 2025 | 260 | 260.32 | 260.32 | 261 | 260 | 2,163 |
| October 07, 2025 | 262 | 263 | 263 | 263 | 261.5 | 764 |
| October 06, 2025 | 261 | 261 | 261 | 261 | 258.5 | 303 |
| October 03, 2025 | 255.5 | 257 | 257 | 259 | 255.5 | 6,231 |
| October 02, 2025 | 256.5 | 255.82 | 255.82 | 256.5 | 255.5 | 251 |
| October 01, 2025 | 255.72 | 255.94 | 255.94 | 256.5 | 255.72 | 289 |
| September 30, 2025 | 254.5 | 256.5 | 256.5 | 256.5 | 254.5 | 28 |
| September 29, 2025 | 255 | 254 | 254 | 255 | 254 | 89 |
| September 26, 2025 | 254.5 | 254.53 | 254.53 | 254.53 | 254 | 344 |
| September 25, 2025 | 253 | 253.32 | 253.32 | 253.32 | 253 | 54 |
| September 24, 2025 | 253.5 | 252.99 | 252.99 | 254 | 252.99 | 231 |
| September 23, 2025 | 255 | 254 | 254 | 255 | 254 | 254 |
| September 22, 2025 | 256 | 255.85 | 255.85 | 256.5 | 255.85 | 556 |
| September 19, 2025 | 255.5 | 254.03 | 254.03 | 257 | 254.03 | 1,231 |
| September 18, 2025 | 254.5 | 255.03 | 255.03 | 255.5 | 254 | 441 |
| September 17, 2025 | 254.5 | 254.08 | 254.08 | 254.5 | 254.08 | 385 |
| September 16, 2025 | 256.5 | 256.52 | 256.52 | 256.52 | 256 | 410 |
| September 15, 2025 | 259 | 256.5 | 256.5 | 259 | 256.5 | 83 |
| September 12, 2025 | 257.5 | 257.5 | 257.5 | 257.5 | 257.5 | 198 |
| September 11, 2025 | 258 | 258 | 258 | 258 | 258 | 39 |
| September 10, 2025 | 259 | 259 | 259 | 259 | 259 | 11 |
| September 09, 2025 | 258.5 | 257 | 257 | 258.5 | 257 | 325 |
| September 08, 2025 | 256.5 | 257 | 257 | 257 | 256 | 0 |
| September 05, 2025 | 257.5 | 257.24 | 257.24 | 257.5 | 257.24 | 160 |
| September 04, 2025 | 258 | 258 | 258 | 258 | 258 | 57 |
| September 03, 2025 | 257.06 | 255.98 | 255.98 | 257.06 | 255.98 | 246 |
| September 02, 2025 | 259.5 | 257.82 | 257.82 | 259.5 | 256 | 260 |
| September 01, 2025 | 258 | 258.76 | 258.76 | 259 | 258 | 161 |
| August 29, 2025 | 258 | 258.5 | 258.5 | 258.5 | 256.5 | 50 |
| August 28, 2025 | 258 | 258.5 | 258.5 | 258.5 | 258 | 0 |
| August 27, 2025 | 258 | 257 | 257 | 258 | 257 | 0 |
| August 26, 2025 | 258 | 257.5 | 257.5 | 258 | 257.5 | 0 |
| August 22, 2025 | 259 | 256.5 | 256.5 | 259 | 256.5 | 1 |
| August 21, 2025 | 258.5 | 259.5 | 259.5 | 259.5 | 258.5 | 8 |
| August 20, 2025 | 257.5 | 257.25 | 257.25 | 257.5 | 256 | 402 |
| August 19, 2025 | 256.5 | 257 | 257 | 258 | 256.5 | 117 |
| 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 |