286.00
-4.6(-1.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 292 | 290.6 | 290.6 | 292.2 | 288.8 | 1,492 |
| September 04, 2025 | 285.6 | 292.39 | 292.39 | 292.4 | 285.6 | 3,632 |
| September 03, 2025 | 278.7 | 281.29 | 281.29 | 285 | 278.7 | 1,207 |
| September 02, 2025 | 274.6 | 275.99 | 275.99 | 277.6 | 274.6 | 3,192 |
| September 01, 2025 | 276 | 275.46 | 275.46 | 276.4 | 273.6 | 1,081 |
| August 29, 2025 | 276.2 | 274.2 | 274.2 | 276.2 | 273.6 | 1,397 |
| August 28, 2025 | 273.8 | 276 | 276 | 276 | 273.8 | 215 |
| August 27, 2025 | 273.4 | 275.6 | 275.6 | 275.6 | 272.6 | 1,387 |
| August 26, 2025 | 269.4 | 271.6 | 271.6 | 274.2 | 269.4 | 1,186 |
| August 22, 2025 | 273 | 275.6 | 275.6 | 276 | 273 | 1,437 |
| August 21, 2025 | 274 | 274.2 | 274.2 | 274.5 | 273 | 1,044 |
| August 20, 2025 | 273.3 | 274.6 | 274.6 | 276 | 273 | 1,013 |
| August 19, 2025 | 268.2 | 272.9 | 272.9 | 273 | 268.2 | 2,625 |
| August 18, 2025 | 268 | 268.2 | 268.2 | 268.8 | 267.2 | 885 |
| August 15, 2025 | 266.8 | 267.6 | 267.6 | 267.6 | 266.2 | 2,813 |
| August 14, 2025 | 262.2 | 262 | 262 | 262.6 | 261.6 | 931 |
| August 13, 2025 | 260.2 | 261.8 | 261.8 | 262.2 | 258.8 | 1,832 |
| August 12, 2025 | 258.6 | 258.8 | 258.8 | 258.8 | 257 | 462 |
| August 11, 2025 | 259.4 | 258.4 | 258.4 | 260.9 | 257.8 | 669 |
| August 08, 2025 | 260.4 | 257.8 | 257.8 | 261 | 257 | 1,716 |
| August 07, 2025 | 260.2 | 260.4 | 260.4 | 263.2 | 259.8 | 811 |
| August 06, 2025 | 267 | 261.2 | 261.2 | 267.8 | 259.2 | 3,064 |
| August 05, 2025 | 270 | 268.6 | 268.6 | 270.8 | 267.4 | 1,516 |
| August 04, 2025 | 267.8 | 267.4 | 267.4 | 269.4 | 266.4 | 932 |
| July 31, 2025 | 277.4 | 278.1 | 278.1 | 278.1 | 272.6 | 406 |
| July 30, 2025 | 275.2 | 275 | 275 | 275.6 | 274.2 | 742 |
| July 29, 2025 | 275.4 | 275.2 | 275.2 | 277 | 274.4 | 1,176 |
| July 28, 2025 | 278 | 276 | 276 | 280.2 | 276 | 2,031 |
| July 25, 2025 | 279.6 | 275.4 | 275.4 | 279.6 | 275.4 | 411 |
| July 24, 2025 | 281.8 | 280.4 | 280.4 | 281.8 | 276.4 | 3,331 |
| July 23, 2025 | 272.3 | 277 | 277 | 277 | 271.2 | 1,593 |
| July 22, 2025 | 269 | 268.2 | 268.2 | 269 | 267 | 1,022 |
| July 21, 2025 | 270.6 | 270 | 270 | 272.2 | 269.4 | 1,205 |
| July 18, 2025 | 274.2 | 273.4 | 273.4 | 274.2 | 272.4 | 1,138 |
| July 17, 2025 | 272.2 | 272.6 | 272.6 | 273.2 | 271.6 | 1,417 |
| July 16, 2025 | 271.6 | 272.8 | 272.8 | 273.2 | 271.4 | 741 |
| July 15, 2025 | 273.4 | 270.6 | 270.6 | 274.2 | 269.8 | 358 |
| July 14, 2025 | 272.8 | 274.4 | 274.4 | 274.4 | 272.2 | 354 |
| July 11, 2025 | 275.6 | 274.8 | 274.8 | 277 | 273.6 | 14,603 |
| July 10, 2025 | 277.6 | 278.8 | 278.8 | 278.8 | 276.2 | 2,094 |
| July 09, 2025 | 273 | 276 | 276 | 276 | 271.6 | 1,346 |
| July 08, 2025 | 271.7 | 273 | 273 | 273.6 | 270.4 | 283 |
| July 07, 2025 | 274.2 | 273.6 | 273.6 | 275 | 273 | 298 |
| July 04, 2025 | 272.8 | 276.4 | 276.4 | 279.8 | 272.4 | 2,427 |
| July 03, 2025 | 276.8 | 274.8 | 274.8 | 276.8 | 273.6 | 371 |
| July 02, 2025 | 274.9 | 275.2 | 275.2 | 276.4 | 274.4 | 37 |
| July 01, 2025 | 276 | 275.8 | 275.8 | 276 | 273 | 1,481 |
| June 30, 2025 | 277.8 | 275 | 275 | 278.2 | 274.6 | 7,649 |
| June 27, 2025 | 280 | 279.7 | 279.7 | 280 | 277.8 | 469 |
| June 26, 2025 | 277.5 | 279.2 | 279.2 | 279.2 | 277.4 | 2,806 |
| June 25, 2025 | 278.6 | 275.2 | 275.2 | 278.6 | 275 | 2,227 |
| June 24, 2025 | 280.4 | 278.8 | 278.8 | 280.9 | 278 | 735 |
| June 23, 2025 | 274.2 | 276.6 | 276.6 | 277.4 | 274.2 | 2,305 |
| June 20, 2025 | 278.3 | 276 | 276 | 278.6 | 275.6 | 10,023 |
| June 19, 2025 | 273.2 | 276.6 | 276.6 | 277.4 | 273.2 | 112 |
| June 18, 2025 | 276.8 | 276 | 276 | 276.8 | 274.8 | 1,458 |
| June 17, 2025 | 275.6 | 279.2 | 279.2 | 282.4 | 275.6 | 625 |
| June 16, 2025 | 284.5 | 283.1 | 283.1 | 284.5 | 280.2 | 1,285 |
| June 13, 2025 | 287.7 | 286.6 | 286.6 | 288.4 | 286.4 | 1,203 |
| June 12, 2025 | 286.28 | 291.4 | 291.4 | 291.4 | 286.28 | 1,568 |