217.58
-2.01909(-0.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 218.5 | 217.58 | 217.58 | 219 | 217.58 | 788 |
| September 25, 2025 | 217 | 219.6 | 219.6 | 219.6 | 217 | 136 |
| September 24, 2025 | 220.5 | 220.68 | 220.68 | 221.5 | 220.25 | 988 |
| September 23, 2025 | 221.5 | 219.99 | 219.99 | 221.5 | 219.5 | 1,670 |
| September 22, 2025 | 218.5 | 218.29 | 218.29 | 219.5 | 218 | 1,482 |
| September 19, 2025 | 218.5 | 218.25 | 218.25 | 220 | 218 | 1,667 |
| September 18, 2025 | 216 | 217.59 | 217.59 | 219 | 215.5 | 1,115 |
| September 17, 2025 | 216 | 215.73 | 215.73 | 216.5 | 215 | 1,174 |
| September 16, 2025 | 216 | 215.15 | 215.15 | 216.5 | 214.5 | 1,390 |
| September 15, 2025 | 218 | 216.42 | 216.42 | 218 | 216 | 684 |
| September 12, 2025 | 217 | 217.5 | 217.5 | 218 | 216 | 919 |
| September 11, 2025 | 215 | 216.99 | 216.99 | 218 | 215 | 1,176 |
| September 10, 2025 | 213.5 | 213 | 213 | 214 | 212 | 24,467 |
| September 09, 2025 | 208 | 209.04 | 209.04 | 213 | 208 | 1,051 |
| September 08, 2025 | 207 | 207.5 | 207.5 | 208 | 206.5 | 880 |
| September 05, 2025 | 207.5 | 207.5 | 207.5 | 208 | 206.5 | 345 |
| September 04, 2025 | 206 | 208.36 | 208.36 | 208.36 | 206 | 801 |
| September 03, 2025 | 206.5 | 205.5 | 205.5 | 207 | 205 | 832 |
| September 02, 2025 | 209 | 206.92 | 206.92 | 209 | 206.5 | 32,713 |
| September 01, 2025 | 210 | 208.88 | 208.88 | 210.5 | 208 | 5,592 |
| August 29, 2025 | 210 | 209.25 | 209.25 | 210 | 207 | 1,192 |
| August 28, 2025 | 205 | 210 | 210 | 210 | 205 | 33 |
| August 27, 2025 | 203 | 202 | 202 | 203 | 201.5 | 50 |
| August 26, 2025 | 205 | 203 | 203 | 205 | 203 | 2 |
| August 22, 2025 | 204 | 204.5 | 204.5 | 206 | 204 | 28 |
| August 21, 2025 | 205.5 | 205 | 205 | 205.5 | 205 | 2 |
| August 20, 2025 | 206 | 204.5 | 204.5 | 206 | 204.5 | 4 |
| August 19, 2025 | 204 | 205 | 205 | 205.5 | 202.5 | 313 |
| 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 |