293.00
-1.16647(-0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 295 | 293 | 293 | 295 | 290.5 | 568 |
| September 25, 2025 | 297 | 294.17 | 294.17 | 297 | 293.25 | 350 |
| September 24, 2025 | 299 | 298.65 | 298.65 | 299 | 298.5 | 319 |
| September 23, 2025 | 304 | 302 | 302 | 305.75 | 302 | 1,209 |
| September 22, 2025 | 311.5 | 309.86 | 309.86 | 311.5 | 305.5 | 384 |
| September 19, 2025 | 313 | 313.5 | 313.5 | 314 | 311.5 | 353 |
| September 18, 2025 | 312 | 315.59 | 315.59 | 315.59 | 312 | 206 |
| September 17, 2025 | 306.5 | 310.18 | 310.18 | 314 | 305.5 | 347 |
| September 16, 2025 | 303.5 | 304.82 | 304.82 | 306.5 | 303.5 | 240 |
| September 15, 2025 | 307 | 304.06 | 304.06 | 307 | 301 | 557 |
| September 12, 2025 | 312 | 309.83 | 309.83 | 313 | 309 | 215 |
| September 11, 2025 | 313 | 313.47 | 313.47 | 313.47 | 313 | 85 |
| September 10, 2025 | 313 | 313.18 | 313.18 | 313.5 | 312.5 | 179 |
| September 09, 2025 | 315 | 315 | 315 | 315.5 | 315 | 94 |
| September 08, 2025 | 318.5 | 317 | 317 | 318.5 | 317 | 16 |
| September 05, 2025 | 320.5 | 316.5 | 316.5 | 320.5 | 316.5 | 36 |
| September 04, 2025 | 314 | 320.04 | 320.04 | 321 | 314 | 262 |
| September 03, 2025 | 312 | 313.5 | 313.5 | 313.53 | 311.31 | 230 |
| September 02, 2025 | 312.23 | 313.88 | 313.88 | 313.88 | 312.23 | 256 |
| September 01, 2025 | 314 | 320.5 | 320.5 | 320.5 | 310.69 | 256 |
| August 29, 2025 | 321.5 | 315.75 | 315.75 | 321.5 | 315.5 | 132 |
| August 28, 2025 | 322.5 | 321.75 | 321.75 | 322.5 | 320 | 67 |
| August 27, 2025 | 319.5 | 318.5 | 318.5 | 319.5 | 318.5 | 56 |
| August 26, 2025 | 325.5 | 322.75 | 322.75 | 325.5 | 322.75 | 24 |
| August 22, 2025 | 323 | 325.25 | 325.25 | 325.5 | 321.75 | 90 |
| August 21, 2025 | 327.5 | 327.5 | 327.5 | 327.5 | 327.5 | 60 |
| August 20, 2025 | 333 | 331 | 331 | 333 | 328.5 | 56 |
| August 19, 2025 | 335.75 | 338.5 | 338.5 | 338.5 | 332.5 | 71 |
| August 18, 2025 | 335.5 | 331 | 331 | 335.5 | 331 | 18 |
| August 13, 2025 | 344.5 | 337 | 337 | 344.5 | 337 | 217 |
| August 12, 2025 | 345.5 | 342 | 342 | 345.5 | 342 | 51 |
| August 11, 2025 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 2 |
| August 08, 2025 | 350.5 | 350 | 350 | 350.5 | 350 | 8 |
| August 07, 2025 | 357.5 | 359 | 359 | 359 | 357.5 | 132 |
| August 06, 2025 | 355.5 | 355.5 | 355.5 | 355.5 | 355.5 | 2 |
| August 05, 2025 | 373 | 364 | 364 | 373 | 364 | 143 |
| August 04, 2025 | 377 | 377.5 | 377.5 | 381 | 376.25 | 41 |
| July 31, 2025 | 378.5 | 378.5 | 378.5 | 379.75 | 376 | 13 |
| July 30, 2025 | 387.5 | 387.5 | 387.5 | 387.5 | 387.5 | 8 |
| July 29, 2025 | 384 | 383.5 | 383.5 | 385 | 383.5 | 237 |
| July 28, 2025 | 390.75 | 386.75 | 386.75 | 390.75 | 386.75 | 23 |
| July 25, 2025 | 390 | 387.75 | 387.75 | 390 | 386 | 75 |
| July 24, 2025 | 418 | 412.5 | 412.5 | 418 | 412.5 | 95 |
| July 23, 2025 | 417 | 417 | 417 | 417 | 417 | 45 |
| July 22, 2025 | 404 | 402 | 402 | 404 | 402 | 276 |
| July 21, 2025 | 407.5 | 407.5 | 407.5 | 407.5 | 407.5 | 4 |
| July 17, 2025 | 410 | 414 | 414 | 414 | 410 | 153 |
| July 16, 2025 | 415 | 404.5 | 404.5 | 415 | 404.5 | 461 |
| July 15, 2025 | 425 | 418.5 | 418.5 | 425 | 418.5 | 70 |
| July 11, 2025 | 417.5 | 422.5 | 422.5 | 423 | 417 | 86 |
| July 10, 2025 | 404.5 | 416 | 416 | 416 | 404.5 | 153 |
| July 09, 2025 | 395 | 395 | 395 | 395 | 395 | 30 |
| July 08, 2025 | 394 | 394 | 394 | 394 | 394 | 8 |
| July 04, 2025 | 382 | 382.5 | 382.5 | 382.5 | 382 | 18 |
| July 03, 2025 | 396.5 | 393.5 | 393.5 | 396.5 | 393.5 | 3 |
| July 02, 2025 | 389 | 390 | 390 | 393 | 385.5 | 102 |
| July 01, 2025 | 375 | 375 | 375 | 375 | 375 | 14 |
| June 30, 2025 | 381.5 | 378.5 | 378.5 | 381.5 | 376 | 10 |
| June 27, 2025 | 373.25 | 375 | 375 | 375.5 | 373.25 | 108 |
| June 26, 2025 | 380.5 | 380.5 | 380.5 | 380.5 | 380.5 | 5 |