249.00
+2(+0.81%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 255 | 254.5 | 254.5 | 257 | 252.5 | 656 |
| July 23, 2025 | 252.5 | 254 | 254 | 257 | 251 | 1,328 |
| July 22, 2025 | 254 | 252.5 | 252.5 | 254.5 | 250.5 | 611 |
| July 21, 2025 | 250 | 255 | 255 | 255 | 247 | 2,936 |
| July 18, 2025 | 248.5 | 250 | 250 | 250.5 | 246 | 2,244 |
| July 17, 2025 | 248 | 249 | 249 | 251 | 247 | 1,175 |
| July 16, 2025 | 249.5 | 249.5 | 249.5 | 252.5 | 247.5 | 284 |
| July 15, 2025 | 250.5 | 250 | 250 | 253 | 248 | 742 |
| July 14, 2025 | 250 | 250.5 | 250.5 | 254.5 | 249.5 | 1,201 |
| July 11, 2025 | 249.5 | 250 | 250 | 250.5 | 247 | 647 |
| July 10, 2025 | 250 | 250.5 | 250.5 | 251 | 248 | 679 |
| July 09, 2025 | 249.5 | 250 | 250 | 251.5 | 247 | 1,048 |
| July 08, 2025 | 249 | 249.5 | 249.5 | 250.5 | 248.5 | 1,184 |
| July 07, 2025 | 250 | 248 | 248 | 251 | 246.5 | 1,618 |
| July 04, 2025 | 251 | 250 | 250 | 253.5 | 247.5 | 518 |
| July 03, 2025 | 255 | 252.5 | 252.5 | 255 | 251 | 1,126 |
| July 02, 2025 | 254.5 | 251.5 | 251.5 | 254.5 | 247.5 | 1,016 |
| July 01, 2025 | 247.5 | 253 | 253 | 253 | 247 | 1,175 |
| June 30, 2025 | 252 | 249.5 | 249.5 | 252 | 244.5 | 2,777 |
| June 27, 2025 | 254 | 252.5 | 252.5 | 254 | 250.5 | 1,001 |
| June 26, 2025 | 256.5 | 253 | 253 | 256.5 | 251 | 1,274 |
| June 25, 2025 | 262 | 258 | 258 | 262 | 256 | 1,567 |
| June 24, 2025 | 262.5 | 261 | 261 | 262.5 | 257 | 1,227 |
| June 23, 2025 | 260.5 | 260.5 | 260.5 | 260.5 | 258 | 861 |
| June 20, 2025 | 258 | 263 | 263 | 263 | 258 | 3,734 |
| June 19, 2025 | 258.5 | 258 | 258 | 259 | 257.5 | 452 |
| June 18, 2025 | 259.5 | 260 | 260 | 260.5 | 258 | 584 |
| June 17, 2025 | 255.5 | 260 | 260 | 261 | 255.5 | 2,490 |
| June 16, 2025 | 257 | 258 | 258 | 261.5 | 257 | 1,370 |
| June 13, 2025 | 258 | 258.5 | 258.5 | 261 | 257 | 1,294 |
| June 12, 2025 | 264.5 | 259.5 | 259.5 | 264.5 | 258 | 1,784 |
| June 11, 2025 | 262 | 259 | 259 | 265 | 259 | 2,359 |
| June 10, 2025 | 262 | 262 | 262 | 265 | 261.5 | 915 |
| June 06, 2025 | 267.5 | 262 | 262 | 267.5 | 261.5 | 368 |
| June 05, 2025 | 265 | 262.5 | 262.5 | 266.5 | 261 | 3,212 |
| June 04, 2025 | 261 | 262 | 262 | 263.5 | 259.5 | 1,230 |
| June 03, 2025 | 263 | 260.5 | 260.5 | 263 | 260 | 936 |
| June 02, 2025 | 263 | 262.5 | 262.5 | 263.5 | 259.5 | 1,307 |
| May 30, 2025 | 261.5 | 262 | 262 | 264.5 | 260 | 1,300 |
| May 28, 2025 | 262.5 | 262 | 262 | 264 | 260.5 | 928 |
| May 27, 2025 | 264 | 263 | 263 | 266 | 260.5 | 2,317 |
| May 26, 2025 | 265.5 | 262.5 | 262.5 | 268 | 262.5 | 999 |
| May 23, 2025 | 268 | 268.5 | 268.5 | 268.5 | 264 | 1,287 |
| May 22, 2025 | 269 | 265.5 | 265.5 | 269 | 264 | 470 |
| May 21, 2025 | 263.5 | 268.5 | 268.5 | 270 | 263.5 | 1,735 |