271.00
+1(+0.37%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 272 | 270 | 270 | 272 | 269 | 1,938 |
September 04, 2025 | 268 | 270 | 270 | 272 | 267 | 3,623 |
September 03, 2025 | 263 | 268 | 268 | 268 | 263 | 2,796 |
September 02, 2025 | 270 | 263 | 263 | 270 | 258 | 2,418 |
September 01, 2025 | 259 | 268 | 268 | 269 | 259 | 2,876 |
August 29, 2025 | 256 | 259 | 259 | 259 | 254 | 3,177 |
August 28, 2025 | 259 | 258 | 258 | 259 | 256 | 2,202 |
August 27, 2025 | 260 | 258 | 258 | 260 | 257 | 1,697 |
August 26, 2025 | 260 | 259 | 259 | 260 | 257 | 1,728 |
August 25, 2025 | 258 | 260 | 260 | 260 | 256 | 1,674 |
August 22, 2025 | 254 | 259 | 259 | 262 | 253 | 3,121 |
August 21, 2025 | 248 | 254 | 254 | 254 | 248 | 6,165 |
August 20, 2025 | 247 | 249 | 249 | 250 | 247 | 1,451 |
August 19, 2025 | 245 | 245 | 245 | 246 | 245 | 813 |
August 18, 2025 | 244 | 245 | 245 | 245 | 243 | 2,147 |
August 15, 2025 | 249 | 246 | 246 | 250 | 245 | 1,525 |
August 14, 2025 | 245 | 248 | 248 | 249 | 245 | 1,421 |
August 13, 2025 | 247 | 244 | 244 | 251 | 244 | 2,611 |
August 12, 2025 | 242 | 246 | 246 | 248 | 240 | 3,183 |
August 11, 2025 | 240 | 242 | 242 | 243 | 240 | 1,945 |
August 08, 2025 | 233 | 240 | 240 | 241 | 233 | 3,055 |
August 07, 2025 | 236 | 234 | 234 | 236 | 232 | 1,379 |
August 06, 2025 | 232 | 236 | 236 | 238 | 232 | 1,554 |
August 05, 2025 | 237 | 235 | 235 | 237 | 232 | 2,153 |
August 04, 2025 | 232 | 235 | 235 | 237 | 227 | 2,189 |
July 31, 2025 | 234 | 236 | 236 | 237 | 230 | 3,312 |
July 30, 2025 | 233 | 234 | 234 | 236 | 233 | 1,452 |
July 29, 2025 | 235 | 233 | 233 | 237 | 232 | 1,444 |
July 28, 2025 | 235 | 235 | 235 | 237 | 235 | 1,686 |
July 25, 2025 | 236 | 235 | 235 | 237 | 235 | 1,025 |
July 24, 2025 | 236 | 237 | 237 | 237 | 235 | 791 |
July 23, 2025 | 237 | 235 | 235 | 237 | 234 | 685 |
July 22, 2025 | 234 | 235 | 235 | 240 | 234 | 2,398 |
July 21, 2025 | 230 | 237 | 237 | 237 | 230 | 950 |
July 18, 2025 | 235 | 237 | 237 | 237 | 232 | 2,236 |
July 17, 2025 | 230 | 233 | 233 | 235 | 230 | 1,947 |
July 16, 2025 | 225 | 228 | 228 | 229 | 225 | 1,404 |
July 15, 2025 | 230 | 225 | 225 | 231 | 225 | 1,920 |
July 14, 2025 | 226 | 230 | 230 | 231 | 225 | 1,369 |
July 11, 2025 | 224 | 227 | 227 | 228 | 224 | 1,634 |
July 10, 2025 | 222 | 224 | 224 | 227 | 222 | 2,593 |
July 09, 2025 | 219 | 221 | 221 | 224 | 218 | 1,436 |
July 08, 2025 | 216 | 219 | 219 | 220 | 216 | 1,643 |
July 07, 2025 | 217 | 220 | 220 | 220 | 216 | 985 |
July 04, 2025 | 216 | 217 | 217 | 218 | 215 | 814 |
July 03, 2025 | 215 | 217 | 217 | 217 | 215 | 772 |
July 02, 2025 | 217 | 215 | 215 | 217 | 214 | 2,297 |
July 01, 2025 | 218 | 217 | 217 | 219 | 216 | 1,846 |
June 30, 2025 | 221 | 218 | 218 | 221 | 218 | 3,507 |
June 27, 2025 | 219 | 221 | 221 | 221 | 218 | 1,236 |
June 26, 2025 | 218 | 217 | 217 | 219 | 217 | 1,367 |
June 25, 2025 | 218 | 219 | 219 | 219 | 216 | 1,918 |
June 24, 2025 | 217 | 216 | 216 | 217 | 215 | 1,284 |
June 23, 2025 | 211 | 216 | 216 | 216 | 208 | 2,989 |
June 20, 2025 | 214 | 211 | 211 | 214 | 206 | 15,203 |
June 19, 2025 | 214 | 214 | 214 | 215 | 211 | 2,218 |
June 18, 2025 | 216 | 214 | 214 | 217 | 214 | 1,895 |
June 17, 2025 | 217 | 216 | 216 | 217 | 215 | 1,424 |
June 16, 2025 | 218 | 217 | 217 | 218 | 216 | 2,562 |
June 13, 2025 | 218 | 218 | 218 | 218 | 216 | 1,587 |