377.00
-2.5(-0.66%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 383.5 | 379.5 | 379.5 | 386.5 | 378 | 7,539 |
| September 25, 2025 | 395 | 384.5 | 384.5 | 395 | 382.5 | 7,338 |
| September 24, 2025 | 392.5 | 389.5 | 389.5 | 396 | 389.5 | 10,162 |
| September 23, 2025 | 390 | 396 | 396 | 398.5 | 390 | 10,980 |
| September 22, 2025 | 389.5 | 392.5 | 392.5 | 394.5 | 386 | 11,717 |
| September 19, 2025 | 393 | 389 | 389 | 395.5 | 386.5 | 15,912 |
| September 18, 2025 | 387.5 | 392 | 392 | 394.5 | 387.5 | 12,233 |
| September 17, 2025 | 388 | 387 | 387 | 389 | 386 | 8,502 |
| September 16, 2025 | 393.5 | 386.5 | 386.5 | 393.5 | 386.5 | 10,697 |
| September 15, 2025 | 388 | 390.5 | 390.5 | 393.5 | 387.5 | 10,533 |
| September 12, 2025 | 389 | 386.5 | 386.5 | 390 | 384 | 9,142 |
| September 11, 2025 | 385 | 388 | 388 | 390 | 385 | 8,646 |
| September 10, 2025 | 388.5 | 384.5 | 384.5 | 390.5 | 384 | 8,033 |
| September 09, 2025 | 387.5 | 387 | 387 | 390.5 | 387 | 10,358 |
| September 08, 2025 | 382 | 388 | 388 | 388 | 382 | 10,815 |
| 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 |