281.00
-2.9921(-1.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 282.5 | 281 | 281 | 285.25 | 279 | 57 |
| October 16, 2025 | 288.5 | 283.99 | 283.99 | 291.5 | 283.99 | 252 |
| October 15, 2025 | 288.5 | 286.57 | 286.57 | 288.5 | 286.57 | 58 |
| October 14, 2025 | 292 | 291.22 | 291.22 | 292 | 286.5 | 212 |
| October 13, 2025 | 304 | 295.5 | 295.5 | 304 | 295.5 | 24 |
| October 10, 2025 | 318.5 | 312.5 | 312.5 | 318.5 | 312.5 | 56 |
| October 09, 2025 | 320 | 317 | 317 | 320 | 316.25 | 61 |
| October 08, 2025 | 310.5 | 311.2 | 311.2 | 311.2 | 310.5 | 91 |
| October 07, 2025 | 312 | 316.14 | 316.14 | 316.14 | 312 | 29 |
| October 06, 2025 | 321 | 315.82 | 315.82 | 321 | 315.82 | 39 |
| October 03, 2025 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | 80 |
| October 02, 2025 | 314.5 | 315 | 315 | 318 | 314.3 | 35 |
| October 01, 2025 | 306.5 | 304 | 304 | 308.55 | 304 | 14 |
| September 30, 2025 | 305.5 | 313.5 | 313.5 | 313.5 | 305.5 | 64 |
| September 29, 2025 | 299 | 313.5 | 313.5 | 313.5 | 299 | 44 |
| September 26, 2025 | 310 | 308.1 | 308.1 | 310.5 | 302 | 86 |
| September 25, 2025 | 313 | 312.8 | 312.8 | 313 | 312.5 | 127 |
| September 24, 2025 | 314 | 314.47 | 314.47 | 319 | 312.5 | 195 |
| September 23, 2025 | 317 | 319 | 319 | 320 | 313 | 43 |
| September 22, 2025 | 322 | 321.16 | 321.16 | 324.5 | 312.5 | 435 |
| September 19, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 325.53 | 1,258 |
| September 18, 2025 | 334.78 | 333.5 | 333.5 | 334.78 | 333.5 | 186 |
| September 17, 2025 | 339 | 342.79 | 342.79 | 343.5 | 339 | 34 |
| September 16, 2025 | 352.5 | 344.13 | 344.13 | 352.5 | 344.13 | 30 |
| September 15, 2025 | 353 | 350.5 | 350.5 | 353 | 350.5 | 80 |
| September 12, 2025 | 351 | 348.61 | 348.61 | 351 | 348 | 26 |
| September 11, 2025 | 349 | 348.26 | 348.26 | 349 | 348.26 | 156 |
| September 10, 2025 | 357.5 | 355.56 | 355.56 | 357.5 | 355.56 | 38 |
| September 08, 2025 | 355.54 | 355.15 | 355.15 | 355.54 | 355.15 | 47 |
| September 05, 2025 | 363.51 | 361.01 | 361.01 | 363.51 | 360 | 63 |
| September 04, 2025 | 362.25 | 369.5 | 369.5 | 369.5 | 362.25 | 32 |
| September 03, 2025 | 366.5 | 375.51 | 375.51 | 375.51 | 362 | 170 |
| September 02, 2025 | 368.5 | 367.01 | 367.01 | 368.5 | 365.7 | 131 |
| September 01, 2025 | 370.17 | 375.01 | 375.01 | 375.01 | 364.04 | 202 |
| August 29, 2025 | 355 | 353.79 | 353.79 | 355 | 351.74 | 20 |
| August 28, 2025 | 354.5 | 353.5 | 353.5 | 354.5 | 353.5 | 105 |
| August 27, 2025 | 353.5 | 357.5 | 357.5 | 357.5 | 353.5 | 726 |
| August 26, 2025 | 366.5 | 365.5 | 365.5 | 368 | 365 | 14 |
| August 20, 2025 | 371.5 | 371.5 | 371.5 | 371.5 | 371.5 | 1 |
| August 14, 2025 | 377.25 | 373.75 | 373.75 | 377.25 | 373.75 | 23 |
| August 12, 2025 | 376.5 | 376.5 | 376.5 | 376.5 | 376.5 | 6 |
| August 11, 2025 | 377 | 377.5 | 377.5 | 377.5 | 377 | 2 |
| August 07, 2025 | 377.25 | 380.25 | 380.25 | 380.25 | 377.25 | 9 |
| August 06, 2025 | 378 | 378.5 | 378.5 | 379 | 378 | 13 |
| August 05, 2025 | 385 | 380.75 | 380.75 | 385 | 380.75 | 6 |
| August 04, 2025 | 379.5 | 380.5 | 380.5 | 380.5 | 379.5 | 15 |
| July 31, 2025 | 395 | 402 | 402 | 404 | 395 | 30 |
| July 30, 2025 | 389.5 | 389.5 | 389.5 | 389.5 | 389.5 | 101 |
| July 29, 2025 | 383.5 | 392.5 | 392.5 | 392.5 | 383.5 | 30 |
| July 25, 2025 | 372.5 | 371.5 | 371.5 | 372.5 | 371.5 | 5 |
| July 24, 2025 | 386 | 372 | 372 | 388.5 | 372 | 28 |
| July 23, 2025 | 384.5 | 388 | 388 | 388 | 381.5 | 34 |
| July 22, 2025 | 386.5 | 379 | 379 | 386.5 | 375 | 38 |
| July 21, 2025 | 389.5 | 389.5 | 389.5 | 389.5 | 389.5 | 1 |
| July 18, 2025 | 395 | 395 | 395 | 395 | 395 | 20 |
| July 17, 2025 | 391.5 | 397 | 397 | 400.5 | 391.5 | 82 |
| July 16, 2025 | 384 | 392.5 | 392.5 | 392.5 | 384 | 7 |
| July 14, 2025 | 394 | 381.75 | 381.75 | 394 | 381.75 | 7 |
| July 11, 2025 | 390 | 392.5 | 392.5 | 392.5 | 389.5 | 65 |
| July 10, 2025 | 388.5 | 385 | 385 | 388.5 | 385 | 138 |