232.00
+0.5(+0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 230 | 231.5 | 231.5 | 234 | 229 | 11,023 |
| October 16, 2025 | 233 | 232 | 232 | 233.5 | 228.5 | 8,179 |
| October 15, 2025 | 229 | 230 | 230 | 231.5 | 229 | 12,472 |
| October 14, 2025 | 229.5 | 229.5 | 229.5 | 231.5 | 227.5 | 9,200 |
| October 13, 2025 | 231 | 232.5 | 232.5 | 234 | 229 | 11,145 |
| October 10, 2025 | 236.5 | 230.5 | 230.5 | 237.5 | 230.5 | 9,308 |
| October 09, 2025 | 241 | 237 | 237 | 242 | 237 | 14,487 |
| October 08, 2025 | 237.5 | 241 | 241 | 243 | 237.5 | 15,374 |
| October 07, 2025 | 240 | 238 | 238 | 241 | 238 | 9,527 |
| October 06, 2025 | 239.5 | 241.5 | 241.5 | 243 | 235 | 13,593 |
| October 03, 2025 | 242 | 239 | 239 | 242 | 237 | 14,863 |
| October 02, 2025 | 239 | 240 | 240 | 243 | 238.5 | 6,312 |
| October 01, 2025 | 240 | 241 | 241 | 242 | 238 | 11,797 |
| September 30, 2025 | 237 | 241 | 241 | 242.5 | 237 | 26,235 |
| September 29, 2025 | 240 | 238 | 238 | 241.5 | 237 | 9,920 |
| September 26, 2025 | 248 | 239 | 239 | 248 | 238 | 17,994 |
| September 25, 2025 | 248.5 | 248.5 | 248.5 | 250.5 | 244.5 | 12,189 |
| September 24, 2025 | 248.5 | 244 | 244 | 250 | 243 | 26,475 |
| September 23, 2025 | 251.5 | 249.5 | 249.5 | 252.5 | 248.5 | 9,780 |
| September 22, 2025 | 251 | 251.5 | 251.5 | 256 | 250 | 8,304 |
| September 19, 2025 | 255 | 251 | 251 | 256 | 251 | 12,782 |
| September 18, 2025 | 252 | 255.5 | 255.5 | 258.5 | 252 | 13,363 |
| September 17, 2025 | 252 | 252.5 | 252.5 | 253 | 251 | 8,616 |
| September 16, 2025 | 251.5 | 252.5 | 252.5 | 254 | 251.5 | 6,475 |
| September 15, 2025 | 248.5 | 252 | 252 | 252.5 | 248 | 5,651 |
| September 12, 2025 | 248.5 | 248.5 | 248.5 | 250 | 247 | 4,761 |
| September 11, 2025 | 245.5 | 248 | 248 | 249.5 | 245 | 3,827 |
| September 10, 2025 | 249.5 | 245.5 | 245.5 | 249.5 | 245 | 5,304 |
| September 09, 2025 | 247 | 246.5 | 246.5 | 248.5 | 245 | 5,468 |
| September 08, 2025 | 247.5 | 247.5 | 247.5 | 247.5 | 245.5 | 5,120 |
| September 05, 2025 | 248 | 246 | 246 | 249 | 245.5 | 5,751 |
| September 04, 2025 | 246.5 | 247 | 247 | 249 | 245 | 32,716 |
| September 03, 2025 | 249.5 | 245 | 245 | 251.5 | 244.5 | 6,488 |
| September 02, 2025 | 257.5 | 248.5 | 248.5 | 257.5 | 248 | 14,466 |
| September 01, 2025 | 253 | 257.5 | 257.5 | 258.5 | 253 | 9,420 |
| August 29, 2025 | 253.5 | 253.5 | 253.5 | 255.5 | 251.5 | 10,458 |
| August 28, 2025 | 249.5 | 253.5 | 253.5 | 254 | 249 | 12,169 |
| August 27, 2025 | 250 | 247.5 | 247.5 | 251.5 | 246 | 14,653 |
| August 26, 2025 | 251 | 249 | 249 | 251 | 247 | 13,522 |
| August 25, 2025 | 252 | 251 | 251 | 254.5 | 251 | 7,015 |
| August 22, 2025 | 249 | 251.5 | 251.5 | 253 | 249 | 7,865 |
| August 21, 2025 | 250.5 | 249.5 | 249.5 | 253 | 249 | 10,046 |
| August 20, 2025 | 248 | 251.5 | 251.5 | 252.5 | 248 | 22,388 |
| August 19, 2025 | 247 | 249 | 249 | 250 | 245.5 | 15,211 |
| August 18, 2025 | 245.5 | 245.5 | 245.5 | 247.5 | 244 | 9,411 |
| August 15, 2025 | 251.5 | 245.5 | 245.5 | 253 | 244.5 | 10,220 |
| August 14, 2025 | 249 | 250.5 | 250.5 | 254 | 247.5 | 17,767 |
| August 13, 2025 | 251.5 | 247.5 | 247.5 | 253 | 246 | 7,546 |
| August 12, 2025 | 250.5 | 250 | 250 | 251 | 247.5 | 8,377 |
| August 11, 2025 | 256 | 250 | 250 | 256 | 249.5 | 4,974 |
| August 08, 2025 | 252 | 251 | 251 | 254.5 | 249.5 | 6,000 |
| August 07, 2025 | 247 | 248 | 248 | 250 | 247 | 10,776 |
| August 06, 2025 | 250 | 248.5 | 248.5 | 253.5 | 246.5 | 100,504 |
| August 05, 2025 | 257.5 | 249 | 249 | 257.5 | 247.5 | 20,961 |
| August 04, 2025 | 243 | 243.5 | 243.5 | 246 | 243 | 12,439 |
| July 31, 2025 | 252 | 246.5 | 246.5 | 252.5 | 246 | 16,964 |
| July 30, 2025 | 256 | 252.5 | 252.5 | 257.5 | 252 | 8,401 |
| July 29, 2025 | 260 | 255.5 | 255.5 | 261.5 | 255 | 12,577 |
| July 28, 2025 | 270 | 260.5 | 260.5 | 270 | 260.5 | 18,406 |
| July 25, 2025 | 266 | 267 | 267 | 267.5 | 261 | 15,837 |