259.00
-0.5(-0.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 258 | 257.5 | 257.5 | 258.5 | 256 | 2,087 |
| October 16, 2025 | 260 | 257 | 257 | 260 | 257 | 2,039 |
| October 15, 2025 | 259.5 | 260 | 260 | 260 | 258 | 2,782 |
| October 14, 2025 | 258 | 259.5 | 259.5 | 259.5 | 257 | 1,734 |
| October 13, 2025 | 261 | 258.5 | 258.5 | 262 | 258 | 2,738 |
| October 10, 2025 | 257 | 261.5 | 261.5 | 262 | 257 | 4,978 |
| October 09, 2025 | 258.5 | 258.5 | 258.5 | 260.5 | 257 | 3,141 |
| October 08, 2025 | 261 | 258.5 | 258.5 | 261.5 | 258.5 | 2,602 |
| October 07, 2025 | 261 | 263 | 263 | 265 | 261 | 7,208 |
| October 06, 2025 | 259 | 261 | 261 | 261 | 257.5 | 5,379 |
| October 03, 2025 | 256.5 | 259 | 259 | 259 | 255 | 4,868 |
| October 02, 2025 | 256.5 | 256 | 256 | 256.5 | 254.5 | 2,496 |
| October 01, 2025 | 255.5 | 256.5 | 256.5 | 257 | 255 | 2,329 |
| September 30, 2025 | 255 | 256.5 | 256.5 | 256.5 | 254 | 2,358 |
| September 29, 2025 | 254 | 254 | 254 | 255 | 254 | 1,204 |
| 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 |