211.00
-2(-0.94%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 215 | 211 | 211 | 215 | 207 | 879 |
October 16, 2025 | 211 | 213 | 213 | 215 | 209 | 779 |
October 15, 2025 | 208 | 210 | 210 | 212 | 207 | 668 |
October 14, 2025 | 210 | 208 | 208 | 210 | 207 | 670 |
October 13, 2025 | 206 | 209 | 209 | 210 | 206 | 1,170 |
October 10, 2025 | 206 | 207 | 207 | 210 | 205 | 976 |
October 09, 2025 | 203 | 206 | 206 | 206 | 203 | 1,229 |
October 08, 2025 | 206 | 202 | 202 | 206 | 201 | 2,519 |
October 07, 2025 | 206 | 206 | 206 | 207 | 205 | 1,363 |
October 06, 2025 | 210 | 208 | 208 | 210 | 207 | 2,751 |
October 03, 2025 | 209 | 210 | 210 | 210 | 208 | 893 |
October 02, 2025 | 207 | 209 | 209 | 210 | 204 | 1,145 |
October 01, 2025 | 207 | 205 | 205 | 207 | 204 | 438 |
September 30, 2025 | 207 | 206 | 206 | 208 | 202 | 1,208 |
September 29, 2025 | 204 | 206 | 206 | 206 | 203 | 1,157 |
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 |