388.00
+6.5(+1.70%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 383 | 381.5 | 381.5 | 386.5 | 378 | 12,951 |
September 04, 2025 | 374.5 | 377 | 377 | 379 | 374 | 11,666 |
September 03, 2025 | 374 | 373.5 | 373.5 | 376.5 | 371.5 | 17,004 |
September 02, 2025 | 379 | 372 | 372 | 381 | 371.5 | 20,219 |
September 01, 2025 | 380 | 380 | 380 | 384 | 378.5 | 9,535 |
August 29, 2025 | 384.5 | 380 | 380 | 385.5 | 380 | 17,529 |
August 28, 2025 | 385 | 385.5 | 385.5 | 388 | 383.5 | 16,559 |
August 27, 2025 | 390 | 385.5 | 385.5 | 390.5 | 383 | 14,989 |
August 26, 2025 | 392 | 391 | 391 | 393 | 389.5 | 17,911 |
August 25, 2025 | 397 | 393.5 | 393.5 | 398.5 | 393.5 | 12,530 |
August 22, 2025 | 391 | 399 | 399 | 399 | 391 | 14,514 |
August 21, 2025 | 392 | 393.5 | 393.5 | 397 | 391.5 | 16,005 |
August 20, 2025 | 395.5 | 395 | 395 | 398.5 | 394.5 | 11,346 |
August 19, 2025 | 391 | 398.5 | 398.5 | 399 | 391 | 8,167 |
August 18, 2025 | 396 | 390.5 | 390.5 | 397.5 | 390.5 | 11,092 |
August 15, 2025 | 401 | 396 | 396 | 401 | 394.5 | 10,945 |
August 14, 2025 | 400 | 396 | 396 | 400 | 394.5 | 10,129 |
August 13, 2025 | 401 | 393.5 | 393.5 | 403.5 | 391 | 10,872 |
August 12, 2025 | 392 | 399.5 | 399.5 | 400 | 392 | 15,239 |
August 11, 2025 | 395 | 391 | 391 | 396.5 | 391 | 10,349 |
August 08, 2025 | 392.5 | 394 | 394 | 395 | 392.5 | 9,648 |
August 07, 2025 | 384.5 | 392.5 | 392.5 | 393.5 | 384.5 | 15,151 |
August 06, 2025 | 386.5 | 384.5 | 384.5 | 388 | 384.5 | 13,852 |
August 05, 2025 | 385.5 | 382.5 | 382.5 | 387.5 | 381 | 21,552 |
August 04, 2025 | 377.5 | 383.5 | 383.5 | 384 | 374.5 | 26,086 |
July 31, 2025 | 387.5 | 385 | 385 | 391.5 | 384.5 | 23,256 |
July 30, 2025 | 395 | 386.5 | 386.5 | 395 | 375 | 54,268 |
July 29, 2025 | 403 | 403 | 403 | 407 | 402 | 17,034 |
July 28, 2025 | 404.5 | 403 | 403 | 410 | 402.5 | 11,659 |
July 25, 2025 | 403.5 | 403.5 | 403.5 | 404 | 401 | 13,913 |
July 24, 2025 | 410 | 405.5 | 405.5 | 410 | 403.5 | 14,187 |
July 23, 2025 | 407 | 406.5 | 406.5 | 407 | 401.5 | 10,743 |
July 22, 2025 | 405.5 | 400.5 | 400.5 | 405.5 | 398.5 | 12,147 |
July 21, 2025 | 405.5 | 406.5 | 406.5 | 409 | 404 | 14,423 |
July 18, 2025 | 406 | 404.5 | 404.5 | 408 | 403 | 10,873 |
July 17, 2025 | 398.5 | 405.5 | 405.5 | 407.5 | 398 | 21,735 |
July 16, 2025 | 396 | 395.5 | 395.5 | 401 | 395 | 16,811 |
July 15, 2025 | 397 | 397 | 397 | 401.5 | 394.5 | 16,410 |
July 14, 2025 | 404 | 396.5 | 396.5 | 404.5 | 395.5 | 13,432 |
July 11, 2025 | 406.5 | 406.5 | 406.5 | 407 | 404 | 11,766 |
July 10, 2025 | 402 | 409 | 409 | 409 | 401 | 20,956 |
July 09, 2025 | 398 | 400.5 | 400.5 | 404 | 395.5 | 12,034 |
July 08, 2025 | 393 | 397 | 397 | 398 | 391.5 | 13,523 |
July 07, 2025 | 391.5 | 391.5 | 391.5 | 395 | 391 | 7,245 |
July 04, 2025 | 394 | 391 | 391 | 394 | 389.5 | 12,421 |
July 03, 2025 | 392 | 394 | 394 | 395 | 389.5 | 20,885 |
July 02, 2025 | 394.5 | 389.5 | 389.5 | 394.5 | 387.5 | 22,443 |
July 01, 2025 | 393 | 389.5 | 389.5 | 395 | 387 | 16,505 |
June 30, 2025 | 393.5 | 394 | 394 | 396 | 391 | 15,347 |
June 27, 2025 | 387 | 394 | 394 | 394 | 387 | 19,000 |
June 26, 2025 | 383.5 | 385 | 385 | 386 | 382 | 10,041 |
June 25, 2025 | 386.5 | 382 | 382 | 387 | 382 | 14,401 |
June 24, 2025 | 390.5 | 385.5 | 385.5 | 391 | 384.5 | 10,919 |
June 23, 2025 | 383.5 | 383.5 | 383.5 | 388 | 381 | 11,390 |
June 20, 2025 | 387 | 385 | 385 | 389 | 385 | 21,920 |
June 19, 2025 | 387 | 387 | 387 | 389 | 384 | 7,563 |
June 18, 2025 | 391 | 390.5 | 390.5 | 394.5 | 389 | 9,456 |
June 17, 2025 | 393 | 394 | 394 | 396 | 390 | 4,832 |
June 16, 2025 | 391 | 395 | 395 | 397 | 391 | 11,621 |
June 13, 2025 | 391 | 391.5 | 391.5 | 394.5 | 390 | 16,489 |