245.00
-1(-0.41%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 247 | 246 | 246 | 248 | 245 | 483 |
| August 14, 2025 | 245 | 247 | 247 | 248 | 244 | 1,264 |
| August 13, 2025 | 245 | 246 | 246 | 246 | 243 | 610 |
| August 12, 2025 | 245 | 246 | 246 | 246 | 243 | 476 |
| August 11, 2025 | 245 | 245 | 245 | 246 | 244 | 482 |
| August 08, 2025 | 242 | 246 | 246 | 246 | 242 | 1,182 |
| August 07, 2025 | 243 | 242 | 242 | 244 | 242 | 416 |
| August 06, 2025 | 244 | 243 | 243 | 244 | 241 | 845 |
| August 05, 2025 | 242 | 244 | 244 | 244 | 241 | 818 |
| August 04, 2025 | 242 | 243 | 243 | 244 | 242 | 842 |
| July 31, 2025 | 243 | 241 | 241 | 244 | 241 | 655 |
| July 30, 2025 | 245 | 242 | 242 | 245 | 242 | 563 |
| July 29, 2025 | 244 | 243 | 243 | 245 | 242 | 207 |
| July 28, 2025 | 243 | 242 | 242 | 244 | 242 | 282 |
| July 25, 2025 | 244 | 242 | 242 | 244 | 242 | 170 |
| July 24, 2025 | 243 | 244 | 244 | 244 | 242 | 874 |
| July 23, 2025 | 244 | 241 | 241 | 244 | 241 | 616 |
| July 22, 2025 | 244 | 243 | 243 | 245 | 243 | 853 |
| July 21, 2025 | 238 | 245 | 245 | 245 | 237 | 3,473 |
| July 18, 2025 | 240 | 238 | 238 | 240 | 237 | 678 |
| July 17, 2025 | 241 | 240 | 240 | 241 | 239 | 450 |
| July 16, 2025 | 240 | 241 | 241 | 242 | 239 | 613 |
| July 15, 2025 | 239 | 241 | 241 | 241 | 238 | 1,284 |
| July 14, 2025 | 237 | 240 | 240 | 240 | 237 | 1,583 |
| July 11, 2025 | 238 | 238 | 238 | 239 | 237 | 639 |
| July 10, 2025 | 235 | 238 | 238 | 238 | 234 | 1,546 |
| July 09, 2025 | 233 | 235 | 235 | 236 | 233 | 8,273 |
| July 08, 2025 | 234 | 235 | 235 | 235 | 232 | 2,280 |
| July 07, 2025 | 235 | 233 | 233 | 236 | 233 | 1,160 |
| July 04, 2025 | 238 | 235 | 235 | 238 | 235 | 465 |
| July 03, 2025 | 237 | 238 | 238 | 238 | 236 | 233 |
| July 02, 2025 | 239 | 237 | 237 | 240 | 236 | 871 |
| July 01, 2025 | 237 | 238 | 238 | 238 | 237 | 249 |
| June 30, 2025 | 237 | 237 | 237 | 238 | 237 | 940 |
| June 27, 2025 | 234 | 236 | 236 | 236 | 234 | 523 |
| June 26, 2025 | 232 | 233 | 233 | 234 | 232 | 673 |
| June 25, 2025 | 235 | 232 | 232 | 236 | 232 | 1,092 |
| June 24, 2025 | 235 | 235 | 235 | 238 | 233 | 1,448 |
| June 23, 2025 | 236 | 234 | 234 | 237 | 234 | 1,081 |
| June 20, 2025 | 237 | 237 | 237 | 237 | 235 | 830 |
| June 19, 2025 | 238 | 236 | 236 | 239 | 236 | 516 |
| June 18, 2025 | 238 | 237 | 237 | 238 | 237 | 878 |
| June 17, 2025 | 241 | 238 | 238 | 241 | 238 | 1,603 |
| June 16, 2025 | 243 | 241 | 241 | 243 | 241 | 1,503 |
| June 13, 2025 | 242 | 243 | 243 | 245 | 241 | 1,256 |
| June 12, 2025 | 244 | 241 | 241 | 244 | 241 | 629 |
| June 11, 2025 | 243 | 242 | 242 | 245 | 241 | 776 |
| June 10, 2025 | 246 | 243 | 243 | 246 | 242 | 27,340 |
| June 06, 2025 | 245 | 246 | 246 | 246 | 244 | 324 |
| June 05, 2025 | 245 | 244 | 244 | 246 | 244 | 337 |
| June 04, 2025 | 244 | 245 | 245 | 246 | 244 | 467 |
| June 03, 2025 | 245 | 244 | 244 | 246 | 244 | 511 |
| June 02, 2025 | 244 | 246 | 246 | 248 | 243 | 1,841 |
| May 30, 2025 | 244 | 242 | 242 | 245 | 242 | 575 |
| May 28, 2025 | 245 | 242 | 242 | 245 | 242 | 976 |
| May 27, 2025 | 242 | 244 | 244 | 245 | 241 | 848 |
| May 26, 2025 | 240 | 242 | 242 | 242 | 240 | 779 |
| May 23, 2025 | 242 | 241 | 241 | 242 | 240 | 631 |
| May 22, 2025 | 242 | 241 | 241 | 244 | 241 | 558 |
| May 21, 2025 | 241 | 242 | 242 | 242 | 238 | 1,384 |