331.00
-6(-1.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 25, 2025 | 384.25 | 385 | 385 | 385 | 384.25 | 3 |
| June 24, 2025 | 384 | 385 | 385 | 385 | 381.5 | 52 |
| June 23, 2025 | 378 | 378 | 378 | 378 | 378 | 35 |
| June 20, 2025 | 391 | 386.5 | 386.5 | 391 | 386.5 | 58 |
| June 19, 2025 | 393.5 | 393.5 | 393.5 | 396.5 | 393.5 | 88 |
| June 18, 2025 | 390 | 390 | 390 | 390 | 390 | 24 |
| June 17, 2025 | 393 | 393 | 393 | 393 | 393 | 1 |
| June 16, 2025 | 389 | 389 | 389 | 389 | 389 | 1 |
| June 13, 2025 | 385.5 | 380.5 | 380.5 | 385.5 | 380.5 | 75 |
| June 12, 2025 | 393 | 393 | 393 | 393 | 393 | 1 |
| June 11, 2025 | 396.5 | 392.5 | 392.5 | 396.5 | 392.5 | 21 |
| June 10, 2025 | 395.5 | 393 | 393 | 396 | 393 | 77 |
| June 05, 2025 | 394 | 394 | 394 | 394 | 394 | 2 |
| June 04, 2025 | 398 | 394.25 | 394.25 | 398.75 | 394.25 | 468 |
| June 03, 2025 | 389.5 | 389.5 | 389.5 | 389.5 | 389.5 | 10 |
| June 02, 2025 | 388 | 388 | 388 | 388 | 388 | 50 |
| May 30, 2025 | 396.75 | 390.5 | 390.5 | 396.75 | 390.5 | 23 |
| May 28, 2025 | 395.5 | 395.5 | 395.5 | 395.5 | 395.5 | 15 |
| May 23, 2025 | 391.5 | 385 | 385 | 391.5 | 385 | 66 |
| May 20, 2025 | 404.5 | 406 | 406 | 406 | 404 | 40 |
| May 19, 2025 | 402 | 400.5 | 400.5 | 402 | 400.5 | 49 |
| May 15, 2025 | 401 | 400.5 | 400.5 | 403.5 | 400.5 | 222 |
| May 14, 2025 | 407.5 | 407 | 407 | 407.5 | 402.5 | 4 |
| May 13, 2025 | 402 | 402 | 402 | 402 | 402 | 10 |
| May 12, 2025 | 404 | 404.5 | 404.5 | 407 | 404 | 17 |
| May 08, 2025 | 391 | 393.25 | 393.25 | 393.5 | 391 | 40 |
| May 07, 2025 | 385 | 386 | 386 | 386 | 385 | 4 |
| May 06, 2025 | 382 | 383.5 | 383.5 | 383.5 | 382 | 18 |