247.50
-4.5(-1.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 247.5 | 247.5 | 247.5 | 247.5 | 247.5 | 6 |
| August 14, 2025 | 252 | 252 | 252 | 252 | 252 | 60 |
| August 13, 2025 | 255.5 | 255.5 | 255.5 | 255.5 | 255.5 | 12 |
| August 11, 2025 | 249 | 249 | 249 | 249 | 249 | 54 |
| August 08, 2025 | 249 | 249 | 249 | 249 | 249 | 76 |
| August 07, 2025 | 253 | 253 | 253 | 253 | 253 | 2 |
| July 31, 2025 | 258 | 258 | 258 | 258 | 258 | 19 |
| July 29, 2025 | 255 | 255.5 | 255.5 | 255.5 | 255 | 66 |
| July 28, 2025 | 252.5 | 252.5 | 252.5 | 252.5 | 252.5 | 2 |
| July 24, 2025 | 254.5 | 254.75 | 254.75 | 254.75 | 253.75 | 33 |
| July 23, 2025 | 256 | 256 | 256 | 256 | 256 | 2 |
| July 22, 2025 | 253 | 253 | 253 | 253 | 253 | 18 |
| July 21, 2025 | 252 | 252.5 | 252.5 | 252.5 | 252 | 39 |
| July 17, 2025 | 248 | 248 | 248 | 248 | 248 | 2 |
| July 15, 2025 | 253 | 253 | 253 | 253 | 253 | 18 |
| July 11, 2025 | 249 | 250.5 | 250.5 | 250.5 | 249 | 86 |
| July 10, 2025 | 249 | 251 | 251 | 251 | 249 | 23 |
| July 08, 2025 | 250.5 | 250.5 | 250.5 | 250.5 | 250.5 | 18 |
| July 04, 2025 | 250.5 | 249.5 | 249.5 | 250.5 | 249.5 | 13 |
| July 03, 2025 | 251.75 | 251 | 251 | 251.75 | 251 | 8 |
| July 02, 2025 | 249.25 | 249 | 249 | 249.25 | 249 | 29 |
| July 01, 2025 | 248 | 251 | 251 | 251 | 248 | 8 |
| June 30, 2025 | 250 | 248 | 248 | 250 | 248 | 6 |
| June 26, 2025 | 255.75 | 252 | 252 | 255.75 | 252 | 276 |
| June 25, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 6 |
| June 24, 2025 | 260.5 | 262.5 | 262.5 | 262.5 | 260.5 | 256 |
| June 23, 2025 | 258 | 260.5 | 260.5 | 260.5 | 258 | 16 |
| June 20, 2025 | 263 | 263 | 263 | 263 | 263 | 279 |
| June 17, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 2 |
| June 13, 2025 | 260.5 | 259 | 259 | 260.5 | 259 | 49 |
| June 12, 2025 | 261.5 | 261.5 | 261.5 | 261.5 | 261.5 | 6 |
| June 10, 2025 | 264 | 264 | 264 | 264 | 264 | 2 |
| June 06, 2025 | 265 | 263 | 263 | 265.5 | 262.25 | 141 |
| June 05, 2025 | 265.5 | 262.5 | 262.5 | 265.5 | 262.5 | 29 |
| June 04, 2025 | 263 | 261.5 | 261.5 | 263 | 261.5 | 9 |
| June 03, 2025 | 263 | 261.25 | 261.25 | 263 | 261.25 | 8 |
| June 02, 2025 | 262.5 | 262.5 | 262.5 | 263 | 261 | 15 |
| May 30, 2025 | 261 | 264 | 264 | 264 | 260 | 126 |
| May 28, 2025 | 261.5 | 261 | 261 | 264 | 261 | 7 |
| May 27, 2025 | 262 | 262 | 262 | 262 | 261 | 12 |
| May 26, 2025 | 265.5 | 265.5 | 265.5 | 265.5 | 265.5 | 3 |
| May 23, 2025 | 265 | 266 | 266 | 267 | 265 | 334 |
| May 22, 2025 | 266.5 | 264.75 | 264.75 | 266.5 | 264.75 | 28 |
| May 21, 2025 | 266 | 266 | 266 | 266 | 266 | 4 |
| May 20, 2025 | 268.5 | 270.5 | 270.5 | 270.5 | 267.5 | 132 |
| May 19, 2025 | 264 | 269 | 269 | 269 | 264 | 154 |
| May 16, 2025 | 263.5 | 265 | 265 | 265.25 | 263.25 | 39 |
| May 15, 2025 | 270.5 | 267 | 267 | 270.5 | 267 | 9 |
| May 14, 2025 | 270.25 | 270 | 270 | 272 | 269 | 65 |
| May 13, 2025 | 271 | 273 | 273 | 275 | 271 | 31 |
| May 12, 2025 | 272.5 | 272.5 | 272.5 | 272.5 | 272.5 | 1 |
| May 09, 2025 | 274.5 | 274.5 | 274.5 | 274.5 | 274.5 | 30 |
| May 08, 2025 | 272.5 | 273 | 273 | 273 | 272.5 | 88 |
| May 07, 2025 | 272 | 272 | 272 | 272 | 271.5 | 31 |
| May 05, 2025 | 272 | 271.5 | 271.5 | 272 | 271.5 | 12 |
| May 02, 2025 | 268.5 | 268.5 | 268.5 | 268.5 | 268.5 | 54 |
| April 30, 2025 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | 5 |
| April 28, 2025 | 262 | 262 | 262 | 262 | 262 | 30 |
| April 24, 2025 | 262.5 | 262 | 262 | 262.5 | 261 | 42 |
| April 23, 2025 | 261 | 261.5 | 261.5 | 261.5 | 261 | 12 |