197.80
+1.20147(+0.61%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 197.8 | 197.8 | 197.8 | 197.8 | 195 | 42 |
| September 25, 2025 | 197.4 | 196.6 | 196.6 | 197.73 | 196.6 | 531 |
| September 24, 2025 | 193.4 | 193.8 | 193.8 | 194.02 | 193.31 | 608 |
| September 23, 2025 | 194.6 | 195.08 | 195.08 | 195.2 | 194.6 | 533 |
| September 22, 2025 | 198.4 | 198.39 | 198.39 | 198.4 | 191.8 | 886 |
| September 19, 2025 | 206 | 203.5 | 203.5 | 206 | 202.5 | 734 |
| September 18, 2025 | 204 | 202 | 202 | 206.51 | 202 | 6,467 |
| September 17, 2025 | 205 | 203 | 203 | 205 | 202.5 | 407 |
| September 16, 2025 | 204 | 204.19 | 204.19 | 205.5 | 203 | 501 |
| September 15, 2025 | 203.5 | 203.99 | 203.99 | 206 | 203.5 | 947 |
| September 12, 2025 | 203 | 204.39 | 204.39 | 206.5 | 202 | 268 |
| September 11, 2025 | 197.6 | 204.5 | 204.5 | 204.5 | 197.6 | 1,266 |
| September 10, 2025 | 194.6 | 194.9 | 194.9 | 197.1 | 194 | 311 |
| September 09, 2025 | 195.2 | 194.25 | 194.25 | 195.2 | 192.6 | 408 |
| September 08, 2025 | 194.2 | 191.58 | 191.58 | 194.2 | 191.58 | 32 |
| September 05, 2025 | 197.8 | 195.6 | 195.6 | 197.8 | 194.2 | 630 |
| September 04, 2025 | 196.6 | 197.02 | 197.02 | 197.02 | 196.52 | 99 |
| September 03, 2025 | 201 | 196 | 196 | 201 | 196 | 225 |
| September 02, 2025 | 201.25 | 199.71 | 199.71 | 201.25 | 197.4 | 1,374 |
| September 01, 2025 | 196.8 | 197.45 | 197.45 | 198.3 | 196.8 | 200 |
| August 29, 2025 | 193.7 | 193.2 | 193.2 | 193.7 | 192.4 | 410 |
| August 28, 2025 | 193 | 191.8 | 191.8 | 193 | 189.6 | 138 |
| August 27, 2025 | 199.2 | 193.5 | 193.5 | 199.2 | 193.5 | 46 |
| August 26, 2025 | 224.5 | 205.5 | 205.5 | 225 | 201.25 | 238 |
| August 22, 2025 | 223 | 223 | 223 | 223 | 223 | 45 |
| August 21, 2025 | 219.5 | 219.5 | 219.5 | 219.5 | 219.5 | 28 |
| August 20, 2025 | 219 | 216 | 216 | 219 | 216 | 263 |
| August 19, 2025 | 219.25 | 216 | 216 | 219.25 | 216 | 400 |
| August 18, 2025 | 218.5 | 218.5 | 218.5 | 218.5 | 218.25 | 8 |
| August 15, 2025 | 217 | 217 | 217 | 219 | 217 | 163 |
| August 14, 2025 | 220 | 218 | 218 | 220 | 217 | 21 |
| August 13, 2025 | 220.25 | 221 | 221 | 221 | 218 | 19 |
| August 12, 2025 | 221.5 | 221.5 | 221.5 | 221.5 | 221.5 | 6 |
| August 11, 2025 | 221.75 | 221.75 | 221.75 | 223.5 | 221 | 183 |
| August 08, 2025 | 219 | 221 | 221 | 221 | 219 | 68 |
| August 07, 2025 | 221 | 221 | 221 | 221.25 | 221 | 95 |
| August 06, 2025 | 218 | 221.25 | 221.25 | 223.5 | 218 | 79 |
| August 05, 2025 | 226 | 218 | 218 | 226 | 218 | 54 |
| August 04, 2025 | 222.5 | 225 | 225 | 230.5 | 222.5 | 260 |
| July 31, 2025 | 220.5 | 223 | 223 | 225.75 | 220.5 | 161 |
| July 30, 2025 | 222 | 222 | 222 | 222 | 222 | 42 |
| July 29, 2025 | 220.75 | 222 | 222 | 222 | 220 | 38 |
| July 28, 2025 | 223 | 222 | 222 | 223 | 221.5 | 18 |
| July 25, 2025 | 225.5 | 221.5 | 221.5 | 225.5 | 221.5 | 8 |
| July 24, 2025 | 225.5 | 224 | 224 | 225.5 | 224 | 13 |
| July 23, 2025 | 225 | 226 | 226 | 226 | 225 | 238 |
| July 22, 2025 | 227 | 227.75 | 227.75 | 228.5 | 227 | 39 |
| July 21, 2025 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | 10 |
| July 18, 2025 | 233.5 | 235 | 235 | 235 | 233.5 | 84 |
| July 17, 2025 | 232.75 | 230.5 | 230.5 | 233.5 | 230.5 | 12 |
| July 16, 2025 | 232.5 | 234 | 234 | 234 | 232.5 | 45 |
| July 15, 2025 | 234 | 234 | 234 | 234 | 232 | 496 |
| July 14, 2025 | 235 | 235 | 235 | 235 | 235 | 1 |
| July 11, 2025 | 234.5 | 234.75 | 234.75 | 235.5 | 234.5 | 71 |
| July 10, 2025 | 231.25 | 233.45 | 233.45 | 234 | 231.25 | 69 |
| July 09, 2025 | 225 | 227.5 | 227.5 | 228 | 224 | 79 |
| July 08, 2025 | 220 | 225 | 225 | 225 | 220 | 49 |
| July 07, 2025 | 221 | 219.5 | 219.5 | 222 | 219.5 | 45 |
| July 04, 2025 | 221.25 | 220.5 | 220.5 | 222 | 220.5 | 10 |
| July 03, 2025 | 220.5 | 221.5 | 221.5 | 221.75 | 218.5 | 471 |