225.00
+1(+0.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 227.5 | 225.5 | 225.5 | 228.5 | 223 | 605 |
| November 06, 2025 | 225 | 224.5 | 224.5 | 225 | 222 | 1,135 |
| November 05, 2025 | 225 | 224.5 | 224.5 | 227 | 223 | 822 |
| November 04, 2025 | 230 | 227 | 227 | 230 | 224.5 | 1,301 |
| November 03, 2025 | 244.5 | 229 | 229 | 244.5 | 228 | 1,347 |
| October 31, 2025 | 232 | 230.5 | 230.5 | 236 | 230 | 1,242 |
| October 30, 2025 | 233.5 | 232.5 | 232.5 | 234.5 | 230.5 | 1,270 |
| October 29, 2025 | 235 | 232 | 232 | 235 | 231 | 1,595 |
| October 28, 2025 | 234 | 235 | 235 | 236 | 232.5 | 1,565 |
| October 27, 2025 | 238.5 | 235 | 235 | 238.5 | 234 | 1,624 |
| October 24, 2025 | 238 | 238 | 238 | 240 | 237 | 814 |
| October 23, 2025 | 237.5 | 238.5 | 238.5 | 240.5 | 235.5 | 1,196 |
| October 22, 2025 | 238 | 236 | 236 | 238 | 234 | 2,593 |
| October 21, 2025 | 236 | 236 | 236 | 237 | 233 | 2,417 |
| October 20, 2025 | 238.5 | 236 | 236 | 239 | 235.5 | 1,623 |
| 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 |