399.00
+1.27274(+0.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 399 | 399 | 399 | 399 | 399 | 0 |
| October 16, 2025 | 398 | 397.73 | 397.73 | 398 | 397.73 | 36 |
| October 15, 2025 | 398.29 | 398.29 | 398.29 | 398.29 | 398.29 | 21 |
| October 14, 2025 | 397.5 | 397.5 | 397.5 | 397.5 | 397.5 | 20 |
| October 13, 2025 | 396 | 396 | 396 | 396 | 396 | 900 |
| October 10, 2025 | 398 | 398 | 398 | 398 | 398 | 30 |
| October 09, 2025 | 398 | 398 | 398 | 398 | 398 | 0 |
| October 07, 2025 | 398 | 398 | 398 | 398 | 398 | 16 |
| October 06, 2025 | 399 | 399 | 399 | 399 | 399 | 16 |
| October 03, 2025 | 398 | 398 | 398 | 398 | 398 | 1 |
| October 02, 2025 | 396 | 396 | 396 | 396 | 396 | 6 |
| October 01, 2025 | 395 | 395 | 395 | 395 | 395 | 50 |
| September 30, 2025 | 395 | 395 | 395 | 395 | 395 | 0 |
| September 29, 2025 | 393 | 393 | 393 | 393 | 393 | 2 |
| September 26, 2025 | 390 | 390 | 390 | 390 | 390 | 0 |
| September 25, 2025 | 392 | 392 | 392 | 392 | 392 | 0 |
| September 24, 2025 | 394 | 393 | 393 | 394 | 393 | 0 |
| September 23, 2025 | 390 | 390 | 390 | 390 | 390 | 0 |
| September 22, 2025 | 390 | 390 | 390 | 393 | 390 | 0 |
| September 19, 2025 | 396 | 395 | 395 | 396 | 395 | 50 |
| September 18, 2025 | 402 | 398 | 398 | 402 | 398 | 50 |
| September 17, 2025 | 403 | 403 | 403 | 403 | 403 | 50 |
| September 15, 2025 | 402 | 399 | 399 | 402 | 399 | 50 |
| September 12, 2025 | 402 | 402 | 402 | 402 | 402 | 50 |
| September 09, 2025 | 401 | 401 | 401 | 401 | 401 | 50 |
| September 05, 2025 | 400 | 400 | 400 | 400 | 400 | 50 |
| September 04, 2025 | 400 | 398 | 400 | 400 | 398 | 50 |
| September 03, 2025 | 399 | 399 | 399 | 399 | 399 | 1 |
| September 02, 2025 | 400 | 399 | 399 | 400 | 399 | 3 |
| September 01, 2025 | 399 | 399 | 399 | 399 | 399 | 3 |
| August 29, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
| August 28, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
| August 26, 2025 | 396 | 394 | 394 | 396 | 394 | 0 |
| August 22, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
| August 21, 2025 | 396 | 397 | 397 | 397 | 396 | 75 |
| August 20, 2025 | 395 | 395 | 395 | 395 | 395 | 10 |
| August 19, 2025 | 395 | 395 | 395 | 395 | 395 | 3 |
| August 18, 2025 | 394 | 396 | 396 | 396 | 391 | 0 |
| August 12, 2025 | 397 | 397 | 397 | 397 | 397 | 90 |
| August 11, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
| August 07, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
| August 06, 2025 | 397 | 397 | 397 | 397 | 397 | 2 |
| August 04, 2025 | 395 | 395 | 395 | 395 | 395 | 100 |
| July 31, 2025 | 397 | 399 | 399 | 399 | 397 | 1 |
| July 30, 2025 | 398 | 398 | 398 | 398 | 398 | 0 |
| July 29, 2025 | 399 | 399 | 399 | 399 | 399 | 3 |
| July 28, 2025 | 400 | 398 | 398 | 400 | 398 | 0 |
| July 25, 2025 | 398 | 398 | 398 | 398 | 398 | 810 |
| July 24, 2025 | 399 | 399 | 399 | 399 | 399 | 18 |
| July 23, 2025 | 399 | 399 | 399 | 399 | 399 | 75 |
| July 22, 2025 | 395 | 393 | 393 | 397 | 393 | 80 |
| July 21, 2025 | 397 | 398 | 398 | 400 | 397 | 1 |
| July 18, 2025 | 398 | 398 | 398 | 398 | 398 | 83 |
| July 17, 2025 | 398.5 | 399 | 399 | 399 | 398.5 | 41 |
| July 16, 2025 | 399 | 399 | 399 | 399 | 399 | 0 |
| July 15, 2025 | 399 | 400 | 400 | 400 | 399 | 0 |
| July 14, 2025 | 399 | 397 | 397 | 399 | 397 | 27 |
| July 11, 2025 | 399 | 399 | 399 | 399 | 399 | 15 |
| July 10, 2025 | 396 | 398 | 398 | 399 | 396 | 50 |
| July 09, 2025 | 393 | 394 | 394 | 394 | 393 | 0 |