257.50
+0.5(+0.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 249 | 248.5 | 248.5 | 249.5 | 248 | 1,156 |
| July 02, 2025 | 250 | 249 | 249 | 251 | 248 | 2,023 |
| July 01, 2025 | 250.5 | 250.5 | 250.5 | 252 | 249.5 | 1,930 |
| June 30, 2025 | 250 | 251.5 | 251.5 | 251.5 | 250 | 1,668 |
| June 27, 2025 | 249.5 | 250 | 250 | 250.5 | 249 | 1,803 |
| June 26, 2025 | 249 | 250.5 | 250.5 | 250.5 | 247.5 | 2,523 |
| June 25, 2025 | 250.5 | 248.5 | 248.5 | 251 | 247 | 2,252 |
| June 24, 2025 | 250 | 249.5 | 249.5 | 250 | 248 | 1,963 |
| June 23, 2025 | 249 | 249.5 | 249.5 | 250 | 246.5 | 2,572 |
| June 20, 2025 | 248.5 | 248.5 | 248.5 | 249.5 | 247.5 | 1,847 |
| June 19, 2025 | 248.5 | 248 | 248 | 248.5 | 245 | 3,084 |
| June 18, 2025 | 247.5 | 246.5 | 246.5 | 247.5 | 246 | 1,832 |
| June 17, 2025 | 245 | 247 | 247 | 247.5 | 244.5 | 2,125 |
| June 16, 2025 | 245 | 246 | 246 | 247.5 | 244.5 | 3,359 |
| June 13, 2025 | 247 | 246 | 246 | 247 | 244 | 2,152 |
| June 12, 2025 | 247 | 247 | 247 | 248.5 | 246 | 2,167 |
| June 11, 2025 | 248 | 247 | 247 | 250 | 247 | 2,714 |
| June 10, 2025 | 250 | 250 | 250 | 250.5 | 248.5 | 3,095 |
| June 06, 2025 | 250 | 249.5 | 249.5 | 252 | 247.5 | 3,193 |
| June 05, 2025 | 248 | 249 | 249 | 250 | 247.5 | 3,725 |
| June 04, 2025 | 251 | 248.5 | 248.5 | 251 | 248.5 | 2,126 |
| June 03, 2025 | 250 | 251.5 | 251.5 | 252.5 | 249 | 3,913 |
| June 02, 2025 | 250 | 250 | 250 | 251 | 249.5 | 2,780 |
| May 30, 2025 | 249 | 249.5 | 249.5 | 251 | 249 | 3,378 |
| May 28, 2025 | 251 | 249 | 249 | 252 | 249 | 3,205 |
| May 27, 2025 | 253.5 | 251.5 | 251.5 | 255 | 250.5 | 7,700 |
| May 26, 2025 | 250.5 | 254 | 254 | 254 | 250.5 | 4,860 |
| May 23, 2025 | 247.5 | 251 | 251 | 251 | 247.5 | 6,097 |
| May 22, 2025 | 247.5 | 247.5 | 247.5 | 247.5 | 245.5 | 4,489 |
| May 21, 2025 | 247 | 247.5 | 247.5 | 247.5 | 245 | 5,068 |