303.03
-10.90514(-3.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 310 | 303.03 | 303.03 | 310 | 302.44 | 13,801 |
| September 25, 2025 | 315.5 | 313.94 | 313.94 | 315.5 | 311.5 | 2,828 |
| September 24, 2025 | 326 | 318.86 | 318.86 | 326 | 317.5 | 2,296 |
| September 23, 2025 | 323 | 323.55 | 323.55 | 324.5 | 322.5 | 3,108 |
| September 22, 2025 | 324.5 | 325.5 | 325.5 | 328.5 | 324.5 | 2,041 |
| September 19, 2025 | 329.5 | 326.53 | 326.53 | 329.5 | 324.5 | 7,867 |
| September 18, 2025 | 329.5 | 326 | 326 | 331.5 | 323.5 | 16,037 |
| September 17, 2025 | 329 | 326.28 | 326.28 | 329 | 322.75 | 669 |
| September 16, 2025 | 329 | 328 | 328 | 333 | 328 | 2,605 |
| September 15, 2025 | 328.25 | 328.02 | 328.02 | 329.25 | 327.5 | 249 |
| September 12, 2025 | 320.25 | 323.23 | 323.23 | 325 | 318.75 | 1,083 |
| September 11, 2025 | 322 | 321.06 | 321.06 | 322 | 318 | 1,948 |
| September 10, 2025 | 324 | 320.14 | 320.14 | 324 | 318.5 | 6,168 |
| September 09, 2025 | 324 | 319.5 | 319.5 | 324 | 316.5 | 1,512 |
| September 08, 2025 | 321.5 | 322.53 | 322.53 | 323 | 320.51 | 671 |
| September 05, 2025 | 320.5 | 319.87 | 319.87 | 323.5 | 319.82 | 5,985 |
| September 04, 2025 | 318.25 | 319.79 | 319.79 | 321 | 315 | 10,514 |
| September 03, 2025 | 316.5 | 318.44 | 318.44 | 318.44 | 314.97 | 1,522 |
| September 02, 2025 | 321 | 326.5 | 326.5 | 326.5 | 312 | 14,292 |
| September 01, 2025 | 335 | 325.53 | 325.53 | 336.5 | 325.5 | 7,056 |
| August 29, 2025 | 337.75 | 332.5 | 332.5 | 337.75 | 331.25 | 489 |
| August 28, 2025 | 329.5 | 333.25 | 333.25 | 334.5 | 329.5 | 3,080 |
| August 27, 2025 | 325.5 | 327 | 327 | 327 | 325.5 | 626 |
| August 26, 2025 | 325 | 327 | 327 | 327 | 325 | 12 |
| August 22, 2025 | 327.75 | 330 | 330 | 330.5 | 327.75 | 667 |
| August 21, 2025 | 327.25 | 325.5 | 325.5 | 327.25 | 325 | 383 |
| August 20, 2025 | 326.5 | 325.5 | 325.5 | 328 | 324 | 157 |
| August 19, 2025 | 328 | 329.5 | 329.5 | 330 | 325 | 5,748 |
| August 18, 2025 | 327.25 | 323.5 | 323.5 | 327.25 | 323.5 | 710 |
| August 15, 2025 | 324.5 | 323.99 | 323.99 | 326 | 322.5 | 578 |
| August 14, 2025 | 326.5 | 325.5 | 325.5 | 327.5 | 325 | 458 |
| August 13, 2025 | 328 | 329 | 329 | 329 | 324 | 31,722 |
| August 12, 2025 | 331 | 326.5 | 326.5 | 331 | 324.5 | 1,571 |
| August 11, 2025 | 329 | 323.5 | 323.5 | 329 | 323 | 656 |
| August 08, 2025 | 328.5 | 329.5 | 329.5 | 330.5 | 327.5 | 13,946 |
| August 07, 2025 | 329.5 | 326 | 326 | 330 | 324.5 | 33,681 |
| August 06, 2025 | 336 | 330.38 | 330.38 | 337 | 326 | 2,385 |
| August 05, 2025 | 316.5 | 325 | 325 | 331.5 | 316.5 | 2,184 |
| August 04, 2025 | 310.25 | 299 | 299 | 310.25 | 298.75 | 2,441 |
| July 31, 2025 | 330 | 317 | 317 | 333.5 | 310.25 | 2,384 |
| July 30, 2025 | 305.5 | 304.5 | 304.5 | 306.66 | 304.5 | 3,226 |
| July 29, 2025 | 306.5 | 307.5 | 307.5 | 308.5 | 304.5 | 975 |
| July 28, 2025 | 310 | 305.5 | 305.5 | 311 | 305.5 | 983 |
| July 25, 2025 | 305 | 306.5 | 306.5 | 308 | 304.5 | 12,131 |
| July 24, 2025 | 306 | 306 | 306 | 309 | 304 | 5,217 |
| July 23, 2025 | 305.75 | 305 | 305 | 307.5 | 303.25 | 13,192 |
| July 22, 2025 | 305 | 303.5 | 303.5 | 305 | 298.75 | 939 |
| July 21, 2025 | 308 | 306 | 306 | 310 | 304.5 | 1,164 |
| July 18, 2025 | 305.5 | 306 | 306 | 307 | 305.5 | 138 |
| July 17, 2025 | 300.5 | 306 | 306 | 307.75 | 300.5 | 582 |
| July 16, 2025 | 304.5 | 298 | 298 | 304.5 | 298 | 490 |
| July 15, 2025 | 297 | 301.5 | 301.5 | 302 | 296 | 2,074 |
| July 14, 2025 | 291.5 | 295 | 295 | 296 | 291.5 | 541 |
| July 11, 2025 | 290.5 | 294 | 294 | 294 | 289 | 210 |
| July 10, 2025 | 290 | 291 | 291 | 292 | 288.5 | 244 |
| July 09, 2025 | 280.5 | 284 | 284 | 285 | 280.5 | 159 |
| July 08, 2025 | 285.25 | 284 | 284 | 285.25 | 284 | 38 |
| July 07, 2025 | 282.25 | 284 | 284 | 285.5 | 281.5 | 488 |
| July 04, 2025 | 278.5 | 280.5 | 280.5 | 281 | 276.5 | 2,292 |
| July 03, 2025 | 280.5 | 278.5 | 278.5 | 280.5 | 278.5 | 368 |