203.50
-2(-0.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 204 | 203.5 | 203.5 | 205.5 | 203.5 | 235 |
| August 15, 2025 | 205 | 205.5 | 205.5 | 205.5 | 205 | 10 |
| August 14, 2025 | 207 | 205 | 205 | 207 | 205 | 180 |
| August 13, 2025 | 208 | 206.25 | 206.25 | 208 | 206.25 | 501 |
| August 12, 2025 | 209 | 207 | 207 | 209 | 207 | 335 |
| August 11, 2025 | 208.5 | 208.25 | 208.25 | 208.5 | 207.5 | 221 |
| August 08, 2025 | 209 | 208.5 | 208.5 | 211 | 208.5 | 73 |
| August 07, 2025 | 209 | 210 | 210 | 210.5 | 209 | 448 |
| August 06, 2025 | 204.5 | 208 | 208 | 208 | 204.5 | 0 |
| August 05, 2025 | 203.5 | 203.5 | 203.5 | 204 | 202.5 | 521 |
| August 04, 2025 | 202 | 201.5 | 201.5 | 203 | 200.5 | 339 |
| July 31, 2025 | 203 | 203 | 203 | 203 | 201.5 | 441 |
| July 30, 2025 | 203.5 | 203 | 203 | 203.5 | 202.5 | 104 |
| July 29, 2025 | 203 | 203 | 203 | 203.5 | 202.5 | 61 |
| July 28, 2025 | 204.5 | 203.5 | 203.5 | 204.5 | 202 | 571 |
| July 25, 2025 | 206 | 204 | 204 | 206 | 202.5 | 25,444 |
| July 24, 2025 | 205 | 204.75 | 204.75 | 206 | 204 | 9 |
| July 23, 2025 | 206 | 204.5 | 204.5 | 206 | 204.5 | 58 |
| July 22, 2025 | 206.5 | 206 | 206 | 206.5 | 205.5 | 10 |
| July 21, 2025 | 206 | 207 | 207 | 207 | 205.5 | 1,609 |
| July 18, 2025 | 207 | 206 | 206 | 207 | 205 | 15 |
| July 17, 2025 | 208.5 | 206 | 206 | 209 | 206 | 59 |
| July 16, 2025 | 204 | 207 | 207 | 209 | 203.5 | 293 |
| July 15, 2025 | 202.5 | 204 | 204 | 205 | 201.5 | 629 |
| July 14, 2025 | 202 | 202.25 | 202.25 | 202.5 | 200.5 | 58 |
| July 11, 2025 | 201.5 | 200.75 | 200.75 | 201.5 | 200.5 | 27 |
| July 10, 2025 | 203 | 201.5 | 201.5 | 203 | 201 | 12 |
| July 09, 2025 | 201.5 | 202 | 202 | 202.5 | 201 | 342 |
| July 08, 2025 | 200 | 201.5 | 201.5 | 201.5 | 200 | 26 |
| July 07, 2025 | 197.6 | 199.6 | 199.6 | 200.5 | 197.6 | 86 |
| July 04, 2025 | 196.7 | 197.4 | 197.4 | 197.6 | 196.7 | 26,011 |
| July 03, 2025 | 199.2 | 197.6 | 197.6 | 199.2 | 197 | 116 |
| July 02, 2025 | 202 | 198.4 | 198.4 | 202 | 198.4 | 89 |
| July 01, 2025 | 201.5 | 201 | 201 | 202 | 200.5 | 373 |
| June 30, 2025 | 201 | 202 | 202 | 203 | 200.5 | 870 |
| June 27, 2025 | 199.8 | 200.75 | 200.75 | 201.5 | 199.4 | 60 |
| June 26, 2025 | 200.5 | 199 | 199 | 200.5 | 198.8 | 1,238 |
| June 25, 2025 | 201 | 200 | 200 | 201 | 200 | 276 |
| June 24, 2025 | 201 | 199.92 | 199.92 | 201 | 199.2 | 149 |
| June 23, 2025 | 198.8 | 199.2 | 199.2 | 199.8 | 198.4 | 43 |
| June 20, 2025 | 199 | 199.8 | 199.8 | 199.8 | 199 | 76 |
| June 19, 2025 | 198 | 197.4 | 197.4 | 198 | 197.4 | 75 |
| June 18, 2025 | 200.5 | 199.8 | 199.8 | 200.5 | 199.6 | 190 |
| June 17, 2025 | 200 | 198.8 | 198.8 | 200.5 | 198.6 | 376 |
| June 16, 2025 | 202.5 | 200.25 | 200.25 | 202.5 | 200.25 | 20 |
| June 13, 2025 | 205 | 202 | 202 | 205 | 202 | 13 |
| June 12, 2025 | 204 | 203.75 | 203.75 | 204.5 | 203.5 | 316 |
| June 11, 2025 | 205 | 204.36 | 204.36 | 205 | 202.5 | 196 |
| June 10, 2025 | 206 | 204 | 204 | 207.5 | 203.5 | 1,177 |
| June 06, 2025 | 205.5 | 206 | 206 | 212 | 205.5 | 1,652 |
| June 05, 2025 | 198.4 | 205.5 | 205.5 | 205.5 | 197.2 | 522 |
| June 04, 2025 | 199 | 197.9 | 197.9 | 199 | 197.2 | 650 |
| June 03, 2025 | 199.2 | 197.2 | 197.2 | 199.2 | 197 | 1,842 |
| June 02, 2025 | 195.6 | 197.8 | 197.8 | 198.2 | 195.6 | 630 |
| May 30, 2025 | 198.8 | 198.6 | 198.6 | 198.8 | 196.3 | 166 |
| May 28, 2025 | 200 | 197.8 | 197.8 | 200 | 197.8 | 5 |
| May 27, 2025 | 198 | 199 | 199 | 200 | 198 | 260 |
| May 26, 2025 | 198.8 | 198 | 198 | 198.8 | 198 | 14 |
| May 23, 2025 | 197.6 | 197.2 | 197.2 | 198 | 196 | 167 |
| May 22, 2025 | 195 | 196.6 | 196.6 | 196.8 | 195 | 36 |