371.00
-1(-0.27%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 375 | 382.5 | 382.5 | 384 | 371 | 1,676 |
| July 02, 2025 | 374.5 | 374 | 374 | 375.5 | 368 | 3,001 |
| July 01, 2025 | 386 | 375 | 375 | 388.5 | 371.5 | 1,689 |
| June 30, 2025 | 387.5 | 385 | 385 | 387.5 | 378.5 | 1,006 |
| June 27, 2025 | 371 | 385 | 385 | 385.5 | 369.5 | 828 |
| June 26, 2025 | 375 | 371 | 371 | 375.5 | 371 | 627 |
| June 25, 2025 | 377.5 | 372.5 | 372.5 | 381.5 | 372.5 | 575 |
| June 24, 2025 | 372 | 380 | 380 | 380 | 372 | 959 |
| June 23, 2025 | 383.5 | 374 | 374 | 383.5 | 370 | 2,474 |
| June 20, 2025 | 388 | 387 | 387 | 390 | 379 | 7,633 |
| June 19, 2025 | 370 | 385 | 385 | 385 | 370 | 1,247 |
| June 18, 2025 | 372.5 | 372.5 | 372.5 | 374 | 367.5 | 1,352 |
| June 17, 2025 | 375 | 376.5 | 376.5 | 378.5 | 370.5 | 367 |
| June 16, 2025 | 370 | 376.5 | 376.5 | 381.5 | 370 | 572 |
| June 13, 2025 | 370.5 | 372.5 | 372.5 | 374 | 368 | 524 |
| June 12, 2025 | 366 | 376.5 | 376.5 | 377.5 | 363 | 1,332 |
| June 11, 2025 | 370 | 370 | 370 | 372 | 363 | 1,030 |
| June 10, 2025 | 372 | 369 | 369 | 375 | 360 | 1,745 |
| June 06, 2025 | 370 | 372 | 372 | 372.5 | 368 | 1,012 |
| June 05, 2025 | 370 | 370.5 | 370.5 | 372.5 | 366.5 | 1,385 |
| June 04, 2025 | 352.5 | 368 | 368 | 368 | 351.5 | 4,827 |
| June 03, 2025 | 346 | 351.5 | 351.5 | 351.5 | 344 | 1,037 |
| June 02, 2025 | 347.5 | 348 | 348 | 361 | 343.5 | 4,007 |
| May 30, 2025 | 326 | 345 | 345 | 351 | 326 | 3,375 |
| May 28, 2025 | 324.5 | 324 | 324 | 327 | 321 | 1,104 |
| May 27, 2025 | 300 | 324.5 | 324.5 | 328 | 300 | 3,537 |
| May 26, 2025 | 288 | 296.5 | 296.5 | 298 | 288 | 679 |
| May 23, 2025 | 277 | 287.5 | 287.5 | 288 | 269.5 | 803 |
| May 22, 2025 | 277 | 275 | 275 | 280 | 271.5 | 261 |