218.00
+1(+0.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 239 | 240 | 240 | 240 | 237 | 1,950 |
| July 02, 2025 | 238 | 239 | 239 | 239 | 234 | 2,706 |
| July 01, 2025 | 239 | 236 | 236 | 239 | 235 | 405 |
| June 30, 2025 | 240 | 237 | 237 | 241 | 235 | 721 |
| June 27, 2025 | 235 | 237 | 237 | 237 | 233 | 581 |
| June 26, 2025 | 239 | 234 | 234 | 239 | 233 | 1,005 |
| June 25, 2025 | 236 | 239 | 239 | 239 | 233 | 1,307 |
| June 24, 2025 | 234 | 235 | 235 | 236 | 230 | 1,434 |
| June 23, 2025 | 231 | 232 | 232 | 234 | 230 | 547 |
| June 20, 2025 | 235 | 231 | 231 | 236 | 231 | 767 |
| June 19, 2025 | 239 | 238 | 238 | 239 | 232 | 700 |
| June 18, 2025 | 239 | 240 | 240 | 240 | 237 | 532 |
| June 17, 2025 | 237 | 239 | 239 | 240 | 237 | 664 |
| June 16, 2025 | 244 | 239 | 239 | 244 | 238 | 1,293 |
| June 13, 2025 | 242 | 244 | 244 | 244 | 238 | 1,771 |
| June 12, 2025 | 237 | 242 | 242 | 242 | 237 | 705 |
| June 11, 2025 | 236 | 241 | 241 | 243 | 236 | 2,053 |
| June 10, 2025 | 245 | 239 | 239 | 245 | 238 | 723 |
| June 06, 2025 | 238 | 243 | 243 | 249 | 234 | 4,431 |
| June 05, 2025 | 235 | 239 | 239 | 239 | 232 | 1,593 |
| June 04, 2025 | 230 | 234 | 234 | 234 | 229 | 1,115 |
| June 03, 2025 | 229 | 229 | 229 | 232 | 226 | 977 |
| June 02, 2025 | 234 | 229 | 229 | 234 | 221 | 2,415 |
| May 30, 2025 | 230 | 234 | 234 | 235 | 230 | 471 |
| May 28, 2025 | 235 | 235 | 235 | 235 | 233 | 224 |
| May 27, 2025 | 239 | 236 | 236 | 239 | 236 | 1,938 |
| May 26, 2025 | 240 | 240 | 240 | 240 | 237 | 1,937 |
| May 23, 2025 | 237 | 240 | 240 | 240 | 235 | 887 |
| May 22, 2025 | 238 | 235 | 235 | 240 | 234 | 492 |
| May 21, 2025 | 238 | 241 | 241 | 241 | 237 | 2,091 |