218.50
+1.5(+0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 214 | 214.5 | 214.5 | 214.5 | 213.5 | 10 |
| July 01, 2025 | 209 | 211.48 | 211.48 | 213 | 209 | 168 |
| June 30, 2025 | 207 | 208 | 208 | 208 | 207 | 600 |
| June 27, 2025 | 205 | 205 | 205 | 205 | 205 | 7 |
| June 26, 2025 | 203.5 | 203 | 203 | 203.5 | 203 | 32 |
| June 25, 2025 | 205.25 | 205 | 205 | 205.5 | 204.5 | 616 |
| June 24, 2025 | 208 | 207.5 | 207.5 | 208 | 207.25 | 87 |
| June 20, 2025 | 205.5 | 212 | 212 | 212 | 205.5 | 76 |
| June 19, 2025 | 201.5 | 207 | 207 | 208 | 201.5 | 586 |
| June 18, 2025 | 205 | 205 | 205 | 205 | 205 | 30 |
| June 17, 2025 | 206.5 | 210.5 | 210.5 | 210.5 | 206.5 | 83 |
| June 16, 2025 | 209.5 | 208.25 | 208.25 | 209.5 | 208.25 | 112 |
| June 13, 2025 | 211.5 | 208.5 | 208.5 | 211.5 | 208.5 | 4 |
| June 11, 2025 | 212.5 | 212.5 | 212.5 | 212.5 | 212.5 | 32 |
| June 10, 2025 | 211.25 | 208 | 208 | 214 | 208 | 78 |
| June 06, 2025 | 213 | 211.5 | 211.5 | 213 | 211.5 | 15 |
| June 05, 2025 | 210 | 210 | 210 | 210 | 210 | 1 |
| June 04, 2025 | 208 | 209.5 | 209.5 | 209.5 | 208 | 3 |
| June 03, 2025 | 208.5 | 210 | 210 | 210.5 | 208 | 64 |
| June 02, 2025 | 207 | 207 | 207 | 207 | 207 | 1 |
| May 30, 2025 | 200 | 205.75 | 205.75 | 206.5 | 200 | 42 |
| May 27, 2025 | 205 | 205 | 205 | 205 | 205 | 11 |
| May 26, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 1 |
| May 23, 2025 | 202.5 | 205.5 | 205.5 | 205.5 | 202.5 | 12 |
| May 22, 2025 | 204.25 | 204.75 | 204.75 | 204.75 | 204.25 | 13 |
| May 21, 2025 | 205.5 | 206 | 206 | 206.5 | 205.5 | 11 |
| May 20, 2025 | 205.5 | 205 | 205 | 206 | 205 | 16 |
| May 19, 2025 | 205 | 205 | 205 | 205 | 205 | 2 |