355.15
-20.3578(-5.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 384 | 384 | 384 | 384 | 384 | 9 |
| July 08, 2025 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | 1 |
| July 04, 2025 | 385.5 | 378 | 378 | 385.5 | 376.5 | 218 |
| July 02, 2025 | 369.5 | 369.5 | 369.5 | 369.5 | 369.5 | 55 |
| July 01, 2025 | 386 | 386 | 386 | 386 | 386 | 2 |
| June 30, 2025 | 385.5 | 380.5 | 380.5 | 385.5 | 380.5 | 253 |
| June 27, 2025 | 381.5 | 385 | 385 | 385 | 381.5 | 5 |
| June 26, 2025 | 373.5 | 372 | 372 | 373.5 | 372 | 2 |
| June 25, 2025 | 378.5 | 372.5 | 372.5 | 378.5 | 372.5 | 8 |
| June 24, 2025 | 378.5 | 378.5 | 378.5 | 378.5 | 378.5 | 13 |
| June 20, 2025 | 387 | 387 | 387 | 387 | 387 | 426 |
| June 19, 2025 | 379 | 384 | 384 | 384 | 379 | 42 |
| June 18, 2025 | 374 | 374 | 374 | 374 | 374 | 50 |
| June 17, 2025 | 374 | 378.5 | 378.5 | 378.5 | 374 | 15 |
| June 16, 2025 | 375.75 | 380.5 | 380.5 | 380.5 | 375.75 | 2 |
| June 12, 2025 | 370.5 | 377 | 377 | 377 | 370.5 | 55 |
| June 11, 2025 | 371 | 371 | 371 | 371 | 371 | 1 |
| June 10, 2025 | 374 | 369 | 369 | 375 | 364 | 231 |
| June 06, 2025 | 372.5 | 372.5 | 372.5 | 372.5 | 372.5 | 5 |
| June 05, 2025 | 371 | 370 | 370 | 372 | 370 | 65 |
| June 04, 2025 | 362.25 | 367.5 | 367.5 | 367.5 | 359 | 28 |
| June 03, 2025 | 345.5 | 351 | 351 | 351 | 345.5 | 34 |
| June 02, 2025 | 350.5 | 347 | 347 | 355 | 346.75 | 52 |
| May 30, 2025 | 332 | 350 | 350 | 351.5 | 332 | 16 |
| May 28, 2025 | 326.5 | 326.5 | 326.5 | 326.5 | 326.5 | 12 |
| May 27, 2025 | 313.5 | 323.5 | 323.5 | 323.5 | 313.5 | 57 |
| May 23, 2025 | 279.5 | 279.5 | 279.5 | 279.5 | 279.5 | 11 |
| May 22, 2025 | 274 | 274 | 274 | 274 | 274 | 16 |