380.75
+2.07078(+0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 382.25 | 380.75 | 380.75 | 382.25 | 375 | 5,453 |
| September 26, 2025 | 385 | 378.67 | 378.67 | 386.51 | 378 | 1,087 |
| September 25, 2025 | 388 | 385.01 | 385.01 | 388 | 383 | 1,074 |
| September 24, 2025 | 393 | 395 | 395 | 395.5 | 385.5 | 111 |
| September 23, 2025 | 398.5 | 397.5 | 397.5 | 398.5 | 395.5 | 1,196 |
| September 22, 2025 | 390 | 392.94 | 392.94 | 393 | 387.45 | 1,947 |
| September 19, 2025 | 392.5 | 389 | 389 | 394 | 387 | 2,421 |
| September 18, 2025 | 389.5 | 392.97 | 392.97 | 394 | 389.5 | 1,437 |
| September 17, 2025 | 388 | 388.42 | 388.42 | 389 | 387 | 873 |
| September 16, 2025 | 390.5 | 388.9 | 388.9 | 393 | 386.5 | 1,112 |
| September 15, 2025 | 387.5 | 388 | 388 | 393.5 | 387.5 | 25,096 |
| September 12, 2025 | 385.5 | 386.65 | 386.65 | 389 | 385.5 | 432 |
| September 11, 2025 | 384.25 | 388 | 388 | 389.25 | 384.25 | 1,940 |
| September 10, 2025 | 387.75 | 384.5 | 384.5 | 387.75 | 383.5 | 855 |
| September 09, 2025 | 389.5 | 387 | 387 | 390.5 | 386.92 | 2,932 |
| September 08, 2025 | 383 | 385.6 | 385.6 | 388 | 382 | 145 |
| September 05, 2025 | 379.25 | 383.86 | 383.86 | 386 | 379.25 | 3,089 |
| September 04, 2025 | 378 | 376.99 | 376.99 | 378.5 | 376.5 | 232 |
| September 03, 2025 | 372.25 | 372.83 | 372.83 | 375 | 372.25 | 2,417 |
| September 02, 2025 | 378.75 | 373.5 | 373.5 | 379.04 | 372 | 504 |
| September 01, 2025 | 381 | 379.84 | 379.84 | 383.25 | 379.5 | 1,413 |
| August 29, 2025 | 382 | 380 | 380 | 384 | 380 | 544 |
| August 28, 2025 | 388 | 385.5 | 385.5 | 388 | 384 | 1,169 |
| August 27, 2025 | 390 | 385.79 | 385.79 | 390 | 385.5 | 1,257 |
| August 26, 2025 | 391.5 | 391 | 391 | 393 | 390.5 | 734 |
| August 22, 2025 | 390.5 | 399 | 399 | 399 | 390.5 | 892 |
| August 21, 2025 | 396 | 393.5 | 393.5 | 396 | 391.5 | 1,752 |
| August 20, 2025 | 396.75 | 395.5 | 395.5 | 397.5 | 395 | 309 |
| August 19, 2025 | 391 | 399.5 | 399.5 | 399.5 | 391 | 162 |
| August 18, 2025 | 396 | 390.5 | 390.5 | 396 | 390.5 | 60 |
| August 15, 2025 | 400.5 | 396 | 396 | 400.5 | 394.83 | 127 |
| August 14, 2025 | 399 | 396 | 396 | 400 | 396 | 189 |
| August 13, 2025 | 400 | 403 | 403 | 403.5 | 391 | 4,376 |
| August 12, 2025 | 394 | 399.5 | 399.5 | 399.5 | 394 | 360 |
| August 11, 2025 | 393.5 | 391 | 391 | 393.5 | 391 | 527 |
| August 08, 2025 | 394 | 394 | 394 | 394 | 392.5 | 266 |
| August 07, 2025 | 389 | 391 | 391 | 392.5 | 389 | 1,605 |
| August 06, 2025 | 386.5 | 384.5 | 384.5 | 387.5 | 384.5 | 692 |
| August 05, 2025 | 386 | 382.5 | 382.5 | 386.25 | 381 | 470 |
| August 04, 2025 | 376.5 | 383.5 | 383.5 | 384.25 | 374 | 1,280 |
| July 31, 2025 | 385 | 385 | 385 | 389 | 384.25 | 399 |
| July 30, 2025 | 390 | 386.5 | 386.5 | 395 | 377 | 8,834 |
| July 29, 2025 | 404.25 | 403 | 403 | 406.5 | 402 | 771 |
| July 28, 2025 | 408 | 403 | 403 | 414 | 397 | 447 |
| July 25, 2025 | 402.5 | 402.5 | 402.5 | 404 | 400.5 | 1,914 |
| July 24, 2025 | 406.5 | 405.5 | 405.5 | 410 | 403.5 | 187 |
| July 23, 2025 | 406.5 | 406 | 406 | 407.5 | 394.5 | 822 |
| July 22, 2025 | 406 | 401.5 | 401.5 | 413 | 395.5 | 319 |
| July 21, 2025 | 406 | 406.25 | 406.25 | 413 | 396 | 339 |
| July 18, 2025 | 406.5 | 405.5 | 405.5 | 408.5 | 403 | 1,190 |
| July 17, 2025 | 398 | 405.6 | 405.6 | 407 | 397.5 | 1,300 |
| July 16, 2025 | 396 | 395.5 | 395.5 | 401 | 395.5 | 727 |
| July 15, 2025 | 398 | 398.5 | 398.5 | 401 | 394.5 | 1,014 |
| July 14, 2025 | 401.5 | 396.5 | 396.5 | 402 | 396.5 | 2,047 |
| July 11, 2025 | 406.5 | 405.5 | 405.5 | 406.5 | 403.5 | 604 |
| July 10, 2025 | 402 | 405.13 | 405.13 | 409 | 402 | 2,493 |
| July 09, 2025 | 398.5 | 401.25 | 401.25 | 404 | 398.5 | 431 |
| July 08, 2025 | 392.5 | 397 | 397 | 397.5 | 392 | 398 |
| July 07, 2025 | 391.5 | 391.5 | 391.5 | 394.5 | 391.5 | 166 |
| July 04, 2025 | 392.5 | 391 | 391 | 393 | 390.5 | 228 |