246.00
-1(-0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 269.5 | 267 | 267 | 272.5 | 262.5 | 23,649 |
| July 23, 2025 | 286.5 | 269.5 | 269.5 | 292 | 267.5 | 64,729 |
| July 22, 2025 | 277 | 292.5 | 292.5 | 298.5 | 277 | 65,273 |
| July 21, 2025 | 272 | 276 | 276 | 276 | 272 | 8,225 |
| July 18, 2025 | 267.5 | 271.5 | 271.5 | 271.5 | 267.5 | 20,504 |
| July 17, 2025 | 269 | 268 | 268 | 269.5 | 266.5 | 9,303 |
| July 16, 2025 | 265.5 | 266.5 | 266.5 | 271.5 | 265 | 59,886 |
| July 15, 2025 | 265 | 266.5 | 266.5 | 271 | 265 | 14,907 |
| July 14, 2025 | 270 | 265.5 | 265.5 | 271 | 264 | 10,953 |
| July 11, 2025 | 270 | 271 | 271 | 272 | 269 | 16,631 |
| July 10, 2025 | 266.5 | 271 | 271 | 273 | 265.5 | 42,242 |
| July 09, 2025 | 270 | 266 | 266 | 273.5 | 264.5 | 13,429 |
| July 08, 2025 | 260 | 265.5 | 265.5 | 267 | 258 | 12,405 |
| July 07, 2025 | 258 | 259.5 | 259.5 | 260.5 | 256 | 12,057 |
| July 04, 2025 | 258 | 256.5 | 256.5 | 258 | 253 | 11,402 |
| July 03, 2025 | 263 | 258.5 | 258.5 | 266.5 | 258.5 | 34,241 |
| July 02, 2025 | 267 | 263 | 263 | 267 | 260 | 7,428 |
| July 01, 2025 | 266 | 266.5 | 266.5 | 267.5 | 264 | 7,501 |
| June 30, 2025 | 272 | 268.5 | 268.5 | 272 | 267.5 | 14,154 |
| June 27, 2025 | 270 | 268 | 268 | 276 | 267.5 | 41,547 |
| June 26, 2025 | 265.5 | 270 | 270 | 272 | 265.5 | 6,283 |
| June 25, 2025 | 260 | 265.5 | 265.5 | 266 | 260 | 5,673 |
| June 24, 2025 | 258 | 262 | 262 | 263.5 | 258 | 5,455 |
| June 23, 2025 | 253.5 | 256 | 256 | 257.5 | 252 | 4,807 |
| June 20, 2025 | 261 | 256 | 256 | 261 | 256 | 13,875 |
| June 19, 2025 | 258.5 | 257.5 | 257.5 | 260 | 256 | 4,383 |
| June 18, 2025 | 261 | 260.5 | 260.5 | 261.5 | 258.5 | 5,510 |
| June 17, 2025 | 262 | 260.5 | 260.5 | 263.5 | 260 | 6,964 |
| June 16, 2025 | 264 | 262.5 | 262.5 | 266 | 261 | 8,695 |
| June 13, 2025 | 262.5 | 263.5 | 263.5 | 265.5 | 261.5 | 8,265 |