283.03
+0.0283(+0.01%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 283 | 283.03 | 283.03 | 285 | 282.5 | 5,426 |
| September 25, 2025 | 283 | 283 | 283 | 284 | 282.5 | 4,767 |
| September 24, 2025 | 282 | 281.47 | 281.47 | 282.75 | 281 | 8,315 |
| September 23, 2025 | 284 | 281 | 281 | 285 | 281 | 132,444 |
| September 22, 2025 | 286 | 285 | 285 | 286.5 | 284 | 16,140 |
| September 19, 2025 | 284.5 | 286.5 | 286.5 | 288 | 284.5 | 16,719 |
| September 18, 2025 | 285.5 | 284.98 | 284.98 | 291 | 284.5 | 7,997 |
| September 17, 2025 | 283.5 | 283.14 | 283.14 | 284.5 | 282 | 27,996 |
| September 16, 2025 | 289 | 283 | 283 | 289 | 283 | 43,519 |
| September 15, 2025 | 300 | 299.14 | 299.14 | 300 | 296.5 | 4,215 |
| September 12, 2025 | 299 | 300 | 300 | 301.25 | 299 | 2,458 |
| September 11, 2025 | 297.5 | 297.23 | 297.23 | 298.06 | 296 | 3,399 |
| September 10, 2025 | 296.5 | 295.5 | 295.5 | 297.5 | 293.5 | 2,965 |
| September 09, 2025 | 294 | 295 | 295 | 295 | 293 | 10,203 |
| September 08, 2025 | 290.5 | 290.5 | 290.5 | 293 | 289.5 | 3,525 |
| September 05, 2025 | 288.5 | 289.58 | 289.58 | 292 | 288.5 | 1,943 |
| September 04, 2025 | 285 | 287.3 | 287.3 | 288.5 | 285 | 1,762 |
| September 03, 2025 | 283.5 | 281.87 | 281.87 | 284.5 | 280.5 | 1,951 |
| September 02, 2025 | 280.5 | 283 | 283 | 283 | 280.5 | 25,800 |
| September 01, 2025 | 289 | 284.5 | 284.5 | 289 | 282 | 731 |
| August 29, 2025 | 289.5 | 285.5 | 285.5 | 289.5 | 285 | 2,896 |
| August 28, 2025 | 288.5 | 288.75 | 288.75 | 291.5 | 287 | 591 |
| August 27, 2025 | 286 | 289.5 | 289.5 | 293 | 286 | 556 |
| August 26, 2025 | 292 | 291.5 | 291.5 | 293.5 | 290.5 | 1,498 |
| August 22, 2025 | 293 | 292.5 | 292.5 | 293 | 291 | 774 |
| August 21, 2025 | 297 | 292.5 | 292.5 | 297 | 292.5 | 1,433 |
| August 20, 2025 | 292 | 296.5 | 296.5 | 298.5 | 292 | 726 |
| August 19, 2025 | 291 | 294 | 294 | 294 | 291 | 1,642 |
| August 18, 2025 | 292 | 290 | 290 | 292.25 | 289.98 | 417 |
| August 15, 2025 | 295 | 291 | 291 | 295.5 | 291 | 509 |
| August 14, 2025 | 291.5 | 294.5 | 294.5 | 295 | 286 | 1,314 |
| August 13, 2025 | 289 | 291.5 | 291.5 | 293 | 288 | 1,079 |
| August 12, 2025 | 287.5 | 288.5 | 288.5 | 289.5 | 287 | 354 |
| August 11, 2025 | 285 | 287 | 287 | 288 | 285 | 845 |
| August 08, 2025 | 288 | 287.5 | 287.5 | 288 | 286 | 781 |
| August 07, 2025 | 286 | 288.5 | 288.5 | 289 | 286 | 584 |
| August 06, 2025 | 288 | 284 | 284 | 288 | 282.5 | 700 |
| August 05, 2025 | 284 | 284 | 284 | 288 | 283 | 1,630 |
| August 04, 2025 | 281 | 284 | 284 | 285.5 | 281 | 887 |
| July 31, 2025 | 289.5 | 286.5 | 286.5 | 289.5 | 286 | 2,006 |
| July 30, 2025 | 287.5 | 286.5 | 286.5 | 290 | 286.5 | 159 |
| July 29, 2025 | 287.5 | 287.5 | 287.5 | 289 | 287 | 103 |
| July 28, 2025 | 289.5 | 285.5 | 285.5 | 289.5 | 285.5 | 82 |
| July 25, 2025 | 287.5 | 287 | 287 | 287.5 | 284.5 | 116 |
| July 24, 2025 | 293.5 | 287.5 | 287.5 | 293.5 | 287.5 | 3,070 |
| July 23, 2025 | 295 | 292 | 292 | 295 | 291.25 | 1,466 |
| July 22, 2025 | 288.5 | 289.5 | 289.5 | 289.5 | 288.25 | 1,173 |
| July 21, 2025 | 289.5 | 289.5 | 289.5 | 291 | 288 | 399 |
| July 18, 2025 | 292 | 298.25 | 298.25 | 298.25 | 284 | 852 |
| July 17, 2025 | 287 | 292 | 292 | 292.5 | 287 | 3,198 |
| July 16, 2025 | 285.5 | 284.5 | 284.5 | 286 | 284.5 | 373 |
| July 15, 2025 | 287 | 286.5 | 286.5 | 288 | 285.5 | 2,192 |
| July 14, 2025 | 287.5 | 286.25 | 286.25 | 287.5 | 285.5 | 1,680 |
| July 11, 2025 | 288.5 | 289 | 289 | 289.5 | 287.5 | 350 |
| July 10, 2025 | 283 | 289.5 | 289.5 | 289.5 | 283 | 518 |
| July 09, 2025 | 282.5 | 282.5 | 282.5 | 284 | 280.5 | 961 |
| July 08, 2025 | 286.5 | 284 | 284 | 286.5 | 283 | 297 |
| July 07, 2025 | 286 | 286 | 286 | 286.5 | 283.5 | 6,515 |
| July 04, 2025 | 284 | 283.5 | 283.5 | 284 | 282 | 68 |
| July 03, 2025 | 285.5 | 283.08 | 283.08 | 285.5 | 282 | 679 |