264.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 259.5 | 264 | 264 | 264 | 254.5 | 429 |
| October 16, 2025 | 267.5 | 264 | 264 | 268 | 261.5 | 639 |
| October 15, 2025 | 267.5 | 266.32 | 266.32 | 267.5 | 265.5 | 132 |
| October 14, 2025 | 266.5 | 264.68 | 264.68 | 266.5 | 262.5 | 1,426 |
| October 13, 2025 | 268.5 | 267.1 | 267.1 | 269.5 | 265 | 726 |
| October 10, 2025 | 273.75 | 268.5 | 268.5 | 275 | 268.5 | 758 |
| October 09, 2025 | 278.25 | 275.5 | 275.5 | 278.5 | 275 | 370 |
| October 08, 2025 | 276.5 | 276.5 | 276.5 | 279.25 | 275 | 359 |
| October 07, 2025 | 277 | 279.5 | 279.5 | 280.5 | 277 | 603 |
| October 06, 2025 | 276.5 | 280.45 | 280.45 | 283.5 | 273.61 | 167 |
| October 03, 2025 | 277.75 | 275.42 | 275.42 | 278.5 | 275.25 | 345 |
| October 02, 2025 | 284 | 278.5 | 278.5 | 284 | 276.5 | 239 |
| October 01, 2025 | 284 | 279 | 279 | 284 | 279 | 440 |
| September 30, 2025 | 286.25 | 286.89 | 286.89 | 289.75 | 285 | 303 |
| September 29, 2025 | 290.5 | 289.17 | 289.17 | 291.5 | 288 | 227 |
| 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 |