373.75
-2.75(-0.73%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 279.5 | 279.5 | 279.5 | 279.5 | 278.5 | 20 |
| May 20, 2025 | 286.5 | 286 | 286 | 286.5 | 286 | 26 |
| May 19, 2025 | 284.5 | 288.5 | 288.5 | 289 | 283.25 | 58 |
| May 16, 2025 | 279.5 | 279.5 | 279.5 | 279.5 | 279.5 | 1 |
| May 15, 2025 | 278.5 | 278.91 | 278.91 | 278.91 | 277 | 95 |
| May 14, 2025 | 282.5 | 282.25 | 282.25 | 283 | 277.5 | 24 |
| May 13, 2025 | 283 | 282 | 282 | 283 | 280 | 58 |
| May 09, 2025 | 248 | 256.5 | 256.5 | 256.5 | 248 | 14 |
| May 08, 2025 | 250.5 | 247 | 247 | 250.5 | 247 | 48 |
| May 07, 2025 | 261.5 | 261.5 | 261.5 | 261.5 | 261.5 | 10 |
| May 05, 2025 | 263 | 266.5 | 266.5 | 266.5 | 263 | 60 |