302.00
-10.5(-3.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 311 | 302 | 302 | 311 | 302 | 771 |
| September 25, 2025 | 315 | 312.5 | 312.5 | 316 | 312 | 581 |
| September 24, 2025 | 314 | 317 | 317 | 320.5 | 311.5 | 1,847 |
| September 23, 2025 | 313 | 316 | 316 | 320 | 313 | 967 |
| September 22, 2025 | 327.5 | 312.5 | 312.5 | 327.5 | 311 | 2,439 |
| September 19, 2025 | 335.5 | 325.5 | 325.5 | 336.5 | 325.5 | 4,657 |
| September 18, 2025 | 339.5 | 333.5 | 333.5 | 340.5 | 330 | 1,136 |
| September 17, 2025 | 344 | 337 | 337 | 346 | 335.5 | 723 |
| September 16, 2025 | 349.5 | 341.5 | 341.5 | 350 | 339 | 650 |
| September 15, 2025 | 347 | 350.5 | 350.5 | 352.5 | 346 | 248 |
| September 12, 2025 | 349.5 | 349 | 349 | 350.5 | 349 | 124 |
| September 11, 2025 | 348.5 | 349.5 | 349.5 | 352.5 | 345.5 | 454 |
| September 10, 2025 | 354 | 350.5 | 350.5 | 360.5 | 349.5 | 407 |
| September 09, 2025 | 354 | 354 | 354 | 355 | 348 | 1,025 |
| September 08, 2025 | 358.5 | 355 | 355 | 359.5 | 353.5 | 299 |
| September 05, 2025 | 370.5 | 361 | 361 | 371 | 360 | 485 |
| September 04, 2025 | 364.5 | 368 | 368 | 371 | 364.5 | 381 |
| September 03, 2025 | 364.5 | 362 | 362 | 377 | 361 | 638 |
| September 02, 2025 | 372.5 | 367 | 367 | 372.5 | 363.5 | 742 |
| September 01, 2025 | 350 | 375 | 375 | 375 | 350 | 1,597 |
| August 29, 2025 | 351 | 352 | 352 | 356 | 349 | 1,054 |
| August 28, 2025 | 351 | 351 | 351 | 356 | 350 | 2,397 |
| August 27, 2025 | 363.5 | 352.5 | 352.5 | 363.5 | 351 | 1,561 |
| August 26, 2025 | 365.5 | 364.5 | 364.5 | 370 | 363.5 | 892 |
| August 25, 2025 | 368 | 368 | 368 | 372.5 | 368 | 793 |
| August 22, 2025 | 365.5 | 369.5 | 369.5 | 372.5 | 363.5 | 1,602 |
| August 21, 2025 | 370 | 368 | 368 | 370 | 364 | 173 |
| August 20, 2025 | 371 | 369 | 369 | 373 | 369 | 640 |
| August 19, 2025 | 373.5 | 373 | 373 | 374.5 | 366.5 | 893 |
| August 18, 2025 | 371 | 371 | 371 | 374 | 368 | 846 |
| August 15, 2025 | 372 | 372 | 372 | 373 | 368 | 1,526 |
| August 14, 2025 | 378.5 | 374 | 374 | 378.5 | 367.5 | 592 |
| August 13, 2025 | 380.5 | 376 | 376 | 381 | 376 | 191 |
| August 12, 2025 | 373 | 381.5 | 381.5 | 382 | 370 | 1,216 |
| August 11, 2025 | 379.5 | 375.5 | 375.5 | 382 | 373 | 403 |
| August 08, 2025 | 382 | 381.5 | 381.5 | 383 | 377.5 | 543 |
| August 07, 2025 | 377.5 | 380 | 380 | 382 | 376 | 370 |
| August 06, 2025 | 378 | 380 | 380 | 380 | 376 | 511 |
| August 05, 2025 | 379.5 | 380 | 380 | 385.5 | 378 | 1,058 |
| August 04, 2025 | 390 | 382 | 382 | 393 | 376 | 1,062 |
| July 31, 2025 | 394 | 402.5 | 402.5 | 407 | 394 | 3,057 |
| July 30, 2025 | 389 | 393.5 | 393.5 | 394.5 | 389 | 510 |
| July 29, 2025 | 380.5 | 389 | 389 | 395 | 379.5 | 967 |
| July 28, 2025 | 374 | 383 | 383 | 383 | 374 | 610 |
| July 25, 2025 | 372.5 | 374.5 | 374.5 | 379 | 368 | 1,206 |
| July 24, 2025 | 388 | 373 | 373 | 390.5 | 370 | 1,180 |
| July 23, 2025 | 385 | 390 | 390 | 391 | 382 | 1,004 |
| July 22, 2025 | 386.5 | 383 | 383 | 390 | 375.5 | 984 |
| July 21, 2025 | 392.5 | 389 | 389 | 395 | 387.5 | 465 |
| July 18, 2025 | 394 | 395 | 395 | 398.5 | 393.5 | 530 |
| July 17, 2025 | 394 | 396.5 | 396.5 | 403.5 | 389 | 1,837 |
| July 16, 2025 | 377.5 | 390.5 | 390.5 | 395 | 377.5 | 2,165 |
| July 15, 2025 | 378 | 375.5 | 375.5 | 378 | 372.5 | 3,416 |
| July 14, 2025 | 394 | 380.5 | 380.5 | 394 | 378 | 996 |
| July 11, 2025 | 385 | 394.5 | 394.5 | 395 | 385 | 737 |
| July 10, 2025 | 385 | 386 | 386 | 389.5 | 383 | 1,983 |
| July 09, 2025 | 385 | 385 | 385 | 386.5 | 381 | 479 |
| July 08, 2025 | 377.5 | 384 | 384 | 386.5 | 375 | 384 |
| July 07, 2025 | 375.5 | 380 | 380 | 382.5 | 374.5 | 593 |
| July 04, 2025 | 381.5 | 378 | 378 | 385.5 | 373 | 592 |