239.00
+1(+0.42%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 241 | 239 | 239 | 241 | 238 | 725 |
September 04, 2025 | 243 | 240 | 240 | 243 | 240 | 597 |
September 03, 2025 | 242 | 243 | 243 | 244 | 241 | 1,225 |
September 02, 2025 | 242 | 242 | 242 | 244 | 242 | 428 |
September 01, 2025 | 242 | 242 | 242 | 245 | 242 | 1,454 |
August 29, 2025 | 243 | 242 | 242 | 245 | 242 | 1,624 |
August 28, 2025 | 242 | 241 | 241 | 243 | 241 | 631 |
August 27, 2025 | 243 | 242 | 242 | 244 | 242 | 939 |
August 26, 2025 | 244 | 242 | 242 | 244 | 241 | 901 |
August 25, 2025 | 243 | 244 | 244 | 245 | 243 | 521 |
August 22, 2025 | 243 | 243 | 243 | 245 | 243 | 526 |
August 21, 2025 | 244 | 243 | 243 | 244 | 242 | 1,301 |
August 20, 2025 | 243 | 244 | 244 | 244 | 242 | 1,097 |
August 19, 2025 | 244 | 243 | 243 | 245 | 242 | 1,315 |
August 18, 2025 | 246 | 245 | 245 | 246 | 245 | 1,039 |
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 |