207.08
-5.91562(-2.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 209 | 207.08 | 207.08 | 209 | 207.08 | 95 |
| October 16, 2025 | 209.5 | 213 | 213 | 213 | 209.5 | 191 |
| October 15, 2025 | 208 | 208.71 | 208.71 | 210 | 208 | 185 |
| October 14, 2025 | 208.5 | 208.26 | 208.26 | 209 | 207 | 391 |
| October 13, 2025 | 209 | 209 | 209 | 209 | 209 | 740 |
| October 10, 2025 | 205 | 209 | 209 | 209 | 205 | 152 |
| October 09, 2025 | 206 | 206 | 206 | 206 | 206 | 10 |
| October 08, 2025 | 202 | 202 | 202 | 202 | 202 | 66 |
| October 07, 2025 | 207 | 208 | 208 | 208 | 207 | 15 |
| October 06, 2025 | 210 | 207 | 207 | 210 | 207 | 461 |
| October 03, 2025 | 210 | 210 | 210 | 210 | 210 | 66 |
| October 02, 2025 | 206 | 205.67 | 205.67 | 209 | 205.67 | 403 |
| October 01, 2025 | 206 | 204 | 204 | 206 | 204 | 150 |
| September 30, 2025 | 204 | 206 | 206 | 206 | 204 | 140 |
| September 29, 2025 | 206 | 206 | 206 | 206 | 206 | 3 |
| September 26, 2025 | 204 | 204 | 204 | 204 | 204 | 5 |
| September 25, 2025 | 209 | 214.05 | 214.05 | 214.05 | 207 | 65 |
| September 24, 2025 | 216.5 | 214 | 214 | 216.5 | 214 | 137 |
| September 23, 2025 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | 1 |
| September 22, 2025 | 214 | 216 | 216 | 216 | 212 | 640 |
| September 19, 2025 | 215 | 215 | 215 | 215 | 215 | 16 |
| September 15, 2025 | 220 | 219 | 219 | 220 | 219 | 110 |
| September 12, 2025 | 219 | 218 | 218 | 219.5 | 218 | 21 |
| September 11, 2025 | 221 | 219.99 | 219.99 | 221 | 218 | 94 |
| September 08, 2025 | 220 | 220 | 220 | 220 | 220 | 163 |
| September 05, 2025 | 222 | 222 | 222 | 222 | 222 | 122 |
| September 04, 2025 | 221 | 221 | 221 | 222 | 221 | 18 |
| September 03, 2025 | 222 | 222 | 222 | 222 | 222 | 62 |
| September 02, 2025 | 222 | 222 | 222 | 222 | 222 | 270 |
| September 01, 2025 | 221 | 221 | 221 | 221 | 221 | 162 |
| August 28, 2025 | 220 | 220 | 220 | 220 | 220 | 30 |
| August 27, 2025 | 218 | 218 | 218 | 218 | 218 | 4 |
| August 26, 2025 | 224 | 224 | 224 | 224 | 224 | 120 |
| August 18, 2025 | 212 | 220 | 220 | 220 | 212 | 130 |
| August 14, 2025 | 222.5 | 222.5 | 222.5 | 222.5 | 222.5 | 70 |
| August 13, 2025 | 226 | 226 | 226 | 226 | 226 | 17 |
| August 12, 2025 | 226 | 225.5 | 225.5 | 226 | 225.5 | 134 |
| August 07, 2025 | 228 | 228 | 228 | 228 | 228 | 20 |
| August 06, 2025 | 228 | 228 | 228 | 228 | 228 | 195 |
| July 31, 2025 | 227 | 228 | 228 | 228 | 227 | 16 |
| July 30, 2025 | 228 | 228 | 228 | 228 | 228 | 10 |
| July 25, 2025 | 241 | 239 | 239 | 242 | 239 | 129 |
| July 24, 2025 | 246 | 244 | 244 | 246 | 244 | 150 |
| July 23, 2025 | 246 | 246 | 246 | 246 | 246 | 3 |
| July 22, 2025 | 242 | 246 | 246 | 246 | 242 | 21 |
| July 21, 2025 | 240 | 243 | 243 | 244 | 240 | 172 |
| July 17, 2025 | 237 | 233 | 233 | 237 | 233 | 62 |
| July 16, 2025 | 240 | 240 | 240 | 240 | 240 | 20 |
| July 15, 2025 | 242 | 240 | 240 | 242 | 240 | 151 |
| July 14, 2025 | 242 | 239 | 239 | 242 | 239 | 178 |
| July 11, 2025 | 241 | 242 | 242 | 244 | 241 | 302 |
| July 09, 2025 | 244 | 245 | 245 | 245 | 244 | 183 |
| July 08, 2025 | 243 | 242 | 242 | 243 | 242 | 196 |
| July 07, 2025 | 247 | 247 | 247 | 247 | 247 | 24 |
| July 03, 2025 | 240 | 240 | 240 | 240 | 240 | 120 |
| July 01, 2025 | 237 | 237 | 237 | 237 | 237 | 2 |
| June 30, 2025 | 239 | 238 | 238 | 239 | 238 | 20 |
| June 27, 2025 | 236 | 235.5 | 235.5 | 236 | 235.5 | 7 |
| June 26, 2025 | 234 | 234 | 234 | 234 | 233 | 91 |
| June 25, 2025 | 239 | 239 | 239 | 239 | 239 | 17 |