254.50
+1.5(+0.59%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 253 | 254.5 | 254.5 | 254.5 | 252.5 | 2,582 |
September 25, 2025 | 254 | 253 | 253 | 254 | 252.5 | 1,258 |
September 24, 2025 | 254 | 254 | 254 | 255 | 252 | 2,388 |
September 23, 2025 | 256.5 | 254 | 254 | 256.5 | 253.5 | 1,913 |
September 22, 2025 | 253.5 | 256.5 | 256.5 | 257.5 | 253.5 | 3,659 |
September 19, 2025 | 255 | 254 | 254 | 258 | 253 | 8,546 |
September 18, 2025 | 254.5 | 255 | 255 | 255.5 | 253 | 3,588 |
September 17, 2025 | 256.5 | 254 | 254 | 256.5 | 252.5 | 5,058 |
September 16, 2025 | 258.5 | 255.5 | 255.5 | 258.5 | 255 | 1,959 |
September 15, 2025 | 257.5 | 259 | 259 | 259 | 256 | 2,851 |
September 12, 2025 | 259 | 257 | 257 | 259 | 256.5 | 3,905 |
September 11, 2025 | 259.5 | 258 | 258 | 259.5 | 257.5 | 1,932 |
September 10, 2025 | 257.5 | 259 | 259 | 259 | 255.5 | 2,845 |
September 09, 2025 | 256 | 257 | 257 | 258.5 | 256 | 1,907 |
September 08, 2025 | 256.5 | 256 | 256 | 258.5 | 254 | 4,314 |
September 05, 2025 | 258.5 | 256.5 | 256.5 | 259.5 | 256.5 | 6,266 |
September 04, 2025 | 257.5 | 259.5 | 259.5 | 260 | 257.5 | 2,308 |
September 03, 2025 | 256.5 | 257.5 | 257.5 | 257.5 | 255.5 | 2,637 |
September 02, 2025 | 257.5 | 257 | 257 | 260 | 255.5 | 4,577 |
September 01, 2025 | 257.5 | 259.5 | 259.5 | 259.5 | 257 | 3,221 |
August 29, 2025 | 257.5 | 258.5 | 258.5 | 259 | 256 | 3,311 |
August 28, 2025 | 257 | 257.5 | 257.5 | 258.5 | 256 | 2,979 |
August 27, 2025 | 256.5 | 257 | 257 | 257.5 | 256 | 1,710 |
August 26, 2025 | 258 | 257 | 257 | 258 | 256.5 | 2,408 |
August 25, 2025 | 258 | 258.5 | 258.5 | 259 | 257 | 2,081 |
August 22, 2025 | 258 | 257 | 257 | 258.5 | 256.5 | 1,700 |
August 21, 2025 | 258.5 | 258.5 | 258.5 | 259.5 | 257 | 2,475 |
August 20, 2025 | 256 | 259 | 259 | 259 | 256 | 4,090 |
August 19, 2025 | 256.5 | 257 | 257 | 258 | 256 | 1,808 |
August 18, 2025 | 256.5 | 257.5 | 257.5 | 258 | 255.5 | 2,954 |
August 15, 2025 | 258 | 257 | 257 | 259 | 255.5 | 2,761 |
August 14, 2025 | 258 | 257.5 | 257.5 | 259.5 | 257.5 | 1,777 |
August 13, 2025 | 260.5 | 259 | 259 | 260.5 | 257.5 | 4,171 |
August 12, 2025 | 259.5 | 260.5 | 260.5 | 261.5 | 258 | 5,514 |
August 11, 2025 | 259 | 259.5 | 259.5 | 259.5 | 258 | 2,983 |
August 08, 2025 | 256 | 258 | 258 | 259.5 | 256 | 2,546 |
August 07, 2025 | 256 | 256.5 | 256.5 | 259.5 | 255 | 5,584 |
August 06, 2025 | 254 | 257 | 257 | 257 | 253 | 2,773 |
August 05, 2025 | 255.5 | 254 | 254 | 256 | 253.5 | 1,746 |
August 04, 2025 | 253 | 255 | 255 | 256 | 251.5 | 3,567 |
July 31, 2025 | 255 | 254 | 254 | 255 | 252.5 | 1,721 |
July 30, 2025 | 252.5 | 254 | 254 | 254.5 | 252.5 | 1,715 |
July 29, 2025 | 253 | 253 | 253 | 253.5 | 252 | 1,245 |
July 28, 2025 | 253 | 252.5 | 252.5 | 254 | 251.5 | 2,221 |
July 25, 2025 | 253.5 | 253 | 253 | 253.5 | 252 | 1,210 |
July 24, 2025 | 255 | 253 | 253 | 255 | 252.5 | 1,512 |
July 23, 2025 | 255 | 254 | 254 | 255 | 253.5 | 1,326 |
July 22, 2025 | 255 | 255 | 255 | 256 | 253.5 | 2,470 |
July 21, 2025 | 253 | 255.5 | 255.5 | 255.5 | 252.5 | 4,352 |
July 18, 2025 | 253 | 252.5 | 252.5 | 253 | 251 | 1,689 |
July 17, 2025 | 251.5 | 253 | 253 | 253.5 | 251.5 | 2,053 |
July 16, 2025 | 251 | 252 | 252 | 253 | 251 | 2,526 |
July 15, 2025 | 253 | 251.5 | 251.5 | 253 | 250.5 | 741 |
July 14, 2025 | 250.5 | 253 | 253 | 253.5 | 249 | 5,536 |
July 11, 2025 | 251 | 251 | 251 | 251.5 | 249.5 | 3,211 |
July 10, 2025 | 250.5 | 252 | 252 | 252 | 250 | 1,763 |
July 09, 2025 | 250.5 | 250.5 | 250.5 | 251.5 | 249 | 1,807 |
July 08, 2025 | 248.5 | 250.5 | 250.5 | 250.5 | 248.5 | 1,546 |
July 07, 2025 | 249 | 250 | 250 | 251 | 248.5 | 2,226 |
July 04, 2025 | 247.5 | 249.5 | 249.5 | 250.5 | 247.5 | 2,983 |