321.50
+1.6293(+0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 279.25 | 280 | 280 | 282.5 | 277.5 | 876 |
| July 01, 2025 | 286.5 | 275 | 275 | 286.5 | 274 | 453 |
| June 30, 2025 | 283.5 | 276 | 276 | 288.5 | 276 | 1,370 |
| June 27, 2025 | 266.5 | 267 | 267 | 269 | 266.5 | 252 |
| June 26, 2025 | 257 | 260.5 | 260.5 | 260.5 | 257 | 1,206 |
| June 25, 2025 | 256.75 | 257 | 257 | 259.5 | 256.75 | 1,049 |
| June 24, 2025 | 257.25 | 253.5 | 253.5 | 257.25 | 252.5 | 713 |
| June 23, 2025 | 249 | 252.75 | 252.75 | 254 | 249 | 1,896 |
| June 20, 2025 | 258 | 252.5 | 252.5 | 258.25 | 252.5 | 755 |
| June 19, 2025 | 259.5 | 259 | 259 | 261 | 257.5 | 375 |
| June 18, 2025 | 265.5 | 262.5 | 262.5 | 265.5 | 262.5 | 55 |
| June 17, 2025 | 268.5 | 267.5 | 267.5 | 268.5 | 267 | 253 |
| June 16, 2025 | 265.5 | 268 | 268 | 270 | 263.5 | 353 |
| June 13, 2025 | 266.5 | 269 | 269 | 269 | 266.5 | 55 |
| June 12, 2025 | 262 | 262.5 | 262.5 | 262.5 | 260.5 | 181 |