390.50
-5.5(-1.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 390 | 394 | 394 | 394.25 | 390 | 150 |
| July 02, 2025 | 391.5 | 389 | 389 | 392 | 387.5 | 497 |
| July 01, 2025 | 392 | 389.5 | 389.5 | 395 | 387 | 1,174 |
| June 30, 2025 | 393 | 394 | 394 | 396.5 | 391 | 1,146 |
| June 27, 2025 | 390 | 394 | 394 | 394.5 | 390 | 427 |
| June 26, 2025 | 381 | 384 | 384 | 385.5 | 381 | 1,040 |
| June 25, 2025 | 386.5 | 384.5 | 384.5 | 386.5 | 382 | 1,894 |
| June 24, 2025 | 390.5 | 385.5 | 385.5 | 390.5 | 385 | 1,889 |
| June 23, 2025 | 383.5 | 383.5 | 383.5 | 385.5 | 382.5 | 167 |
| June 20, 2025 | 380.5 | 385 | 385 | 389 | 380.5 | 2,073 |
| June 19, 2025 | 385.5 | 388 | 388 | 388 | 385 | 112 |
| June 18, 2025 | 392.75 | 390.5 | 390.5 | 393 | 389.5 | 1,192 |
| June 17, 2025 | 390.75 | 395 | 395 | 395.5 | 390.75 | 3,234 |
| June 16, 2025 | 393.75 | 395.5 | 395.5 | 396 | 393.75 | 506 |
| June 13, 2025 | 391.5 | 391.5 | 391.5 | 394 | 391.5 | 329 |
| June 12, 2025 | 401.5 | 393 | 393 | 401.5 | 386.5 | 584 |
| June 11, 2025 | 410 | 405 | 405 | 410 | 405 | 411 |
| June 10, 2025 | 408.5 | 408 | 408 | 409.5 | 405.5 | 542 |
| June 06, 2025 | 403.5 | 408.5 | 408.5 | 408.5 | 403.5 | 166 |
| June 05, 2025 | 398.5 | 402.5 | 402.5 | 404 | 398.5 | 320 |
| June 04, 2025 | 393.75 | 399.5 | 399.5 | 400.25 | 393.75 | 1,015 |
| June 03, 2025 | 394.75 | 392 | 392 | 394.75 | 390 | 2,134 |
| June 02, 2025 | 396 | 395 | 395 | 404.5 | 393 | 965 |
| May 30, 2025 | 403.5 | 397 | 397 | 403.5 | 395.5 | 411 |
| May 28, 2025 | 396 | 398.5 | 398.5 | 399.5 | 396 | 113 |
| May 27, 2025 | 394.5 | 397.5 | 397.5 | 399 | 394.5 | 810 |
| May 26, 2025 | 395.5 | 395.5 | 395.5 | 399.5 | 392.5 | 389 |
| May 23, 2025 | 393.5 | 387.5 | 387.5 | 393.5 | 381 | 450 |
| May 22, 2025 | 391.5 | 393.5 | 393.5 | 395.5 | 391.5 | 381 |