236.00
-1(-0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 235.5 | 239.5 | 239.5 | 239.5 | 235 | 1,761 |
| October 16, 2025 | 240 | 238.5 | 238.5 | 241 | 236 | 3,165 |
| October 15, 2025 | 239.5 | 237.5 | 237.5 | 240 | 237 | 1,377 |
| October 14, 2025 | 242 | 239.5 | 239.5 | 242.5 | 239 | 1,813 |
| October 13, 2025 | 245 | 242.5 | 242.5 | 245.5 | 240.5 | 1,174 |
| October 10, 2025 | 240.5 | 241 | 241 | 242 | 240.5 | 549 |
| October 09, 2025 | 243 | 240.5 | 240.5 | 243 | 240 | 935 |
| October 08, 2025 | 241 | 241.5 | 241.5 | 243 | 240.5 | 704 |
| October 07, 2025 | 241 | 242 | 242 | 246.5 | 241 | 1,340 |
| October 06, 2025 | 241.5 | 240.5 | 240.5 | 243.5 | 240.5 | 1,504 |
| October 03, 2025 | 242 | 240 | 240 | 242 | 240 | 1,223 |
| October 02, 2025 | 240.5 | 241 | 241 | 241.5 | 240 | 371 |
| October 01, 2025 | 242 | 240 | 240 | 242.5 | 240 | 711 |
| September 30, 2025 | 249.5 | 241.5 | 241.5 | 249.5 | 241 | 459 |
| September 29, 2025 | 246.5 | 242.5 | 242.5 | 246.5 | 240 | 1,246 |
| September 26, 2025 | 240.5 | 241 | 241 | 242 | 238 | 1,875 |
| September 25, 2025 | 247 | 240 | 240 | 247 | 240 | 1,756 |
| September 24, 2025 | 241.5 | 241.5 | 241.5 | 244 | 241.5 | 807 |
| September 23, 2025 | 243 | 241.5 | 241.5 | 245.5 | 241.5 | 1,122 |
| September 22, 2025 | 245 | 242 | 242 | 245.5 | 242 | 1,810 |
| September 19, 2025 | 244.5 | 243.5 | 243.5 | 246.5 | 242.5 | 3,618 |
| September 18, 2025 | 249.5 | 245 | 245 | 251 | 245 | 896 |
| September 17, 2025 | 247 | 247 | 247 | 247.5 | 245.5 | 322 |
| September 16, 2025 | 249.5 | 246.5 | 246.5 | 249.5 | 245.5 | 1,689 |
| September 15, 2025 | 248.5 | 247.5 | 247.5 | 249.5 | 247.5 | 468 |
| September 12, 2025 | 248 | 249 | 249 | 250.5 | 248 | 1,192 |
| September 11, 2025 | 249 | 249.5 | 249.5 | 251.5 | 247.5 | 15,903 |
| September 10, 2025 | 251.5 | 250 | 250 | 253.5 | 247.5 | 1,293 |
| September 09, 2025 | 252.5 | 252 | 252 | 253.5 | 250 | 583 |
| September 08, 2025 | 252 | 250 | 250 | 253.5 | 249.5 | 1,007 |
| September 05, 2025 | 251.5 | 251 | 251 | 251.5 | 249.5 | 702 |
| September 04, 2025 | 250 | 252.5 | 252.5 | 254 | 248 | 730 |
| September 03, 2025 | 250.5 | 249.5 | 249.5 | 250.5 | 248 | 1,070 |
| September 02, 2025 | 254 | 249 | 249 | 254 | 246 | 2,010 |
| September 01, 2025 | 255 | 253.5 | 253.5 | 255 | 251.5 | 527 |
| August 29, 2025 | 256 | 252 | 252 | 256 | 252 | 746 |
| August 28, 2025 | 256 | 254.5 | 254.5 | 256 | 252.5 | 231 |
| August 27, 2025 | 252 | 256.5 | 256.5 | 257 | 251.5 | 1,792 |
| August 26, 2025 | 253 | 252 | 252 | 253.5 | 249.5 | 1,841 |
| August 25, 2025 | 249 | 251.5 | 251.5 | 251.5 | 248.5 | 779 |
| August 22, 2025 | 247.5 | 249 | 249 | 250.5 | 247.5 | 822 |
| August 21, 2025 | 249.5 | 249 | 249 | 251 | 246.5 | 651 |
| August 20, 2025 | 245.5 | 249.5 | 249.5 | 250 | 245.5 | 528 |
| August 19, 2025 | 249 | 245.5 | 245.5 | 250.5 | 245.5 | 916 |
| August 18, 2025 | 247.5 | 247 | 247 | 249 | 245.5 | 532 |
| August 15, 2025 | 252 | 245 | 245 | 252 | 245 | 991 |
| August 14, 2025 | 254.5 | 248 | 248 | 255.5 | 248 | 2,301 |
| August 13, 2025 | 253 | 254 | 254 | 257 | 249.5 | 2,278 |
| August 12, 2025 | 254.5 | 252.5 | 252.5 | 258 | 250 | 1,057 |
| August 11, 2025 | 250 | 250 | 250 | 252 | 248.5 | 850 |
| August 08, 2025 | 250.5 | 248 | 248 | 250.5 | 245.5 | 1,379 |
| August 07, 2025 | 253 | 250 | 250 | 253 | 250 | 1,338 |
| August 06, 2025 | 254 | 254.5 | 254.5 | 254.5 | 250.5 | 1,598 |
| August 05, 2025 | 252.5 | 255 | 255 | 255 | 252.5 | 380 |
| August 04, 2025 | 251 | 254.5 | 254.5 | 257.5 | 251 | 1,216 |
| July 31, 2025 | 257.5 | 258 | 258 | 260 | 256 | 1,375 |
| July 30, 2025 | 257 | 255.5 | 255.5 | 258 | 254 | 1,309 |
| July 29, 2025 | 256 | 254 | 254 | 257 | 254 | 576 |
| July 28, 2025 | 254.5 | 255.5 | 255.5 | 256.5 | 252 | 1,100 |
| July 25, 2025 | 257.5 | 252.5 | 252.5 | 257.5 | 252.5 | 1,119 |