239.27
+0.77393(+0.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 237 | 239.27 | 239.27 | 239.5 | 237 | 170 |
| October 16, 2025 | 241 | 238.5 | 238.5 | 241 | 236.5 | 324 |
| October 15, 2025 | 237 | 238.15 | 238.15 | 238.5 | 237 | 150 |
| October 14, 2025 | 240 | 239.25 | 239.25 | 241 | 239 | 167 |
| October 13, 2025 | 244 | 244 | 244 | 244 | 244 | 18 |
| October 10, 2025 | 241.75 | 241.28 | 241.28 | 241.75 | 241 | 397 |
| October 09, 2025 | 240 | 242.63 | 242.63 | 242.63 | 240 | 29 |
| October 07, 2025 | 241 | 243 | 243 | 245.25 | 241 | 92 |
| October 06, 2025 | 242 | 241 | 241 | 242 | 241 | 20 |
| October 03, 2025 | 240 | 240 | 240 | 240 | 240 | 7 |
| October 02, 2025 | 240.5 | 241.5 | 241.5 | 241.5 | 240.5 | 81 |
| October 01, 2025 | 241.5 | 240 | 240 | 241.5 | 240 | 6 |
| September 29, 2025 | 240 | 242.5 | 242.5 | 242.5 | 240 | 160 |
| September 26, 2025 | 240.12 | 241 | 241 | 241 | 240.12 | 189 |
| September 25, 2025 | 241.5 | 240 | 240 | 241.5 | 240 | 166 |
| September 24, 2025 | 243 | 241.5 | 241.5 | 243 | 241.5 | 83 |
| September 23, 2025 | 241.5 | 242.5 | 242.5 | 242.65 | 241.5 | 294 |
| September 22, 2025 | 242 | 243.93 | 243.93 | 243.93 | 242 | 93 |
| September 19, 2025 | 245.75 | 243.5 | 243.5 | 245.75 | 243.5 | 12 |
| September 18, 2025 | 250.5 | 245 | 245 | 250.5 | 245 | 95 |
| September 17, 2025 | 247 | 247 | 247 | 247 | 247 | 9 |
| September 16, 2025 | 247.75 | 246.5 | 246.5 | 247.75 | 246.5 | 177 |
| September 15, 2025 | 247.5 | 248.38 | 248.38 | 248.38 | 247.5 | 76 |
| September 12, 2025 | 248 | 250.03 | 250.03 | 250.25 | 248 | 76 |
| September 11, 2025 | 249.5 | 248.5 | 248.5 | 250 | 248.5 | 126 |
| September 10, 2025 | 251 | 252 | 252 | 252 | 251 | 217 |
| September 09, 2025 | 252.25 | 250.52 | 250.52 | 253 | 250 | 128 |
| September 05, 2025 | 251 | 250.5 | 250.5 | 251 | 250.5 | 22 |
| September 04, 2025 | 252.25 | 251.42 | 251.42 | 252.5 | 250.5 | 99 |
| September 03, 2025 | 249.18 | 248.5 | 248.5 | 249.18 | 248.5 | 12 |
| September 02, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 4 |
| September 01, 2025 | 251.5 | 252.54 | 252.54 | 253.5 | 251.5 | 39 |
| August 28, 2025 | 253.26 | 255 | 255 | 255 | 253.26 | 284 |
| August 27, 2025 | 253.5 | 253.5 | 253.5 | 253.5 | 253.5 | 18,240 |
| August 26, 2025 | 253 | 252 | 252 | 253 | 252 | 424 |
| August 22, 2025 | 249 | 248.5 | 248.5 | 249 | 248.5 | 3 |
| August 21, 2025 | 249.5 | 247.5 | 247.5 | 249.5 | 247.5 | 100 |
| August 20, 2025 | 249 | 250 | 250 | 250 | 249 | 25 |
| August 19, 2025 | 250 | 249.5 | 249.5 | 250 | 249.5 | 137 |
| 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 |