203.00
-4(-1.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 209 | 203 | 203 | 209 | 202 | 724 |
| September 25, 2025 | 215 | 207 | 207 | 215 | 206 | 2,914 |
| September 24, 2025 | 215 | 214 | 214 | 217 | 213 | 1,103 |
| September 23, 2025 | 214 | 215 | 215 | 218 | 214 | 700 |
| September 22, 2025 | 214 | 215 | 215 | 217 | 210 | 1,616 |
| September 19, 2025 | 216 | 212 | 212 | 217 | 212 | 2,676 |
| September 18, 2025 | 219 | 216 | 216 | 219 | 216 | 662 |
| September 17, 2025 | 220 | 216 | 216 | 220 | 216 | 514 |
| September 16, 2025 | 220 | 217 | 217 | 220 | 217 | 517 |
| September 15, 2025 | 217 | 219 | 219 | 220 | 217 | 431 |
| September 12, 2025 | 220 | 218 | 218 | 221 | 217 | 749 |
| September 11, 2025 | 220 | 219 | 219 | 221 | 217 | 962 |
| September 10, 2025 | 220 | 220 | 220 | 220 | 219 | 245 |
| September 09, 2025 | 221 | 218 | 218 | 221 | 218 | 350 |
| September 08, 2025 | 219 | 221 | 221 | 221 | 217 | 863 |
| September 05, 2025 | 221 | 220 | 220 | 223 | 219 | 316 |
| September 04, 2025 | 221 | 220 | 220 | 222 | 219 | 511 |
| September 03, 2025 | 221 | 220 | 220 | 222 | 220 | 558 |
| September 02, 2025 | 221 | 220 | 220 | 222 | 219 | 712 |
| September 01, 2025 | 223 | 220 | 220 | 223 | 219 | 603 |
| August 29, 2025 | 219 | 220 | 220 | 222 | 219 | 353 |
| August 28, 2025 | 219 | 221 | 221 | 221 | 218 | 667 |
| August 27, 2025 | 219 | 218 | 218 | 220 | 217 | 690 |
| August 26, 2025 | 223 | 217 | 217 | 225 | 216 | 1,664 |
| August 25, 2025 | 223 | 223 | 223 | 224 | 222 | 714 |
| August 22, 2025 | 220 | 221 | 221 | 222 | 219 | 835 |
| August 21, 2025 | 218 | 219 | 219 | 222 | 218 | 1,338 |
| August 20, 2025 | 220 | 218 | 218 | 223 | 218 | 619 |
| August 19, 2025 | 220 | 219 | 219 | 222 | 217 | 969 |
| August 18, 2025 | 214 | 218 | 218 | 221 | 212 | 1,455 |
| August 15, 2025 | 222 | 217 | 217 | 225 | 217 | 820 |
| August 14, 2025 | 225 | 219 | 219 | 225 | 218 | 1,505 |
| August 13, 2025 | 225 | 225 | 225 | 227 | 224 | 817 |
| August 12, 2025 | 226 | 225 | 225 | 227 | 224 | 688 |
| August 11, 2025 | 228 | 226 | 226 | 230 | 226 | 793 |
| August 08, 2025 | 227 | 226 | 226 | 230 | 224 | 992 |
| August 07, 2025 | 225 | 226 | 226 | 228 | 224 | 883 |
| August 06, 2025 | 224 | 224 | 224 | 229 | 224 | 2,553 |
| August 05, 2025 | 229 | 225 | 225 | 230 | 223 | 992 |
| August 04, 2025 | 210 | 225 | 225 | 228 | 210 | 4,903 |
| July 31, 2025 | 227 | 227 | 227 | 230 | 226 | 470 |
| July 30, 2025 | 235 | 225 | 225 | 235 | 225 | 2,025 |
| July 29, 2025 | 236 | 235 | 235 | 238 | 235 | 553 |
| July 28, 2025 | 239 | 235 | 235 | 240 | 235 | 676 |
| July 25, 2025 | 239 | 238 | 238 | 241 | 237 | 941 |
| July 24, 2025 | 244 | 241 | 241 | 245 | 241 | 622 |
| July 23, 2025 | 245 | 246 | 246 | 246 | 245 | 435 |
| July 22, 2025 | 241 | 246 | 246 | 246 | 241 | 3,117 |
| July 21, 2025 | 238 | 241 | 241 | 245 | 238 | 1,955 |
| July 18, 2025 | 235 | 238 | 238 | 241 | 232 | 868 |
| July 17, 2025 | 237 | 234 | 234 | 240 | 230 | 2,362 |
| July 16, 2025 | 237 | 238 | 238 | 241 | 237 | 434 |
| July 15, 2025 | 241 | 241 | 241 | 242 | 239 | 646 |
| July 14, 2025 | 242 | 241 | 241 | 243 | 239 | 564 |
| July 11, 2025 | 241 | 243 | 243 | 244 | 239 | 694 |
| July 10, 2025 | 245 | 242 | 242 | 245 | 242 | 626 |
| July 09, 2025 | 245 | 244 | 244 | 246 | 241 | 12,146 |
| July 08, 2025 | 244 | 243 | 243 | 246 | 242 | 5,022 |
| July 07, 2025 | 243 | 244 | 244 | 250 | 241 | 2,347 |
| July 04, 2025 | 240 | 242 | 242 | 242 | 238 | 1,693 |