296.00
+2(+0.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 294 | 296 | 296 | 297 | 292 | 2,686 |
| October 20, 2025 | 292 | 294 | 294 | 294 | 289 | 3,015 |
| October 17, 2025 | 290 | 286 | 286 | 293 | 286 | 3,054 |
| October 16, 2025 | 297 | 294 | 294 | 297 | 294 | 1,689 |
| October 15, 2025 | 297 | 298 | 298 | 299 | 294 | 2,953 |
| October 14, 2025 | 295 | 297 | 297 | 298 | 290 | 3,593 |
| October 13, 2025 | 294 | 296 | 296 | 298 | 292 | 4,571 |
| October 10, 2025 | 301 | 295 | 295 | 301 | 294 | 3,936 |
| October 09, 2025 | 292 | 301 | 301 | 301 | 290 | 5,496 |
| October 08, 2025 | 287 | 292 | 292 | 292 | 285 | 3,863 |
| October 07, 2025 | 282 | 285 | 285 | 288 | 282 | 2,019 |
| October 06, 2025 | 285 | 286 | 286 | 286 | 282 | 1,694 |
| October 03, 2025 | 283 | 285 | 285 | 289 | 282 | 4,168 |
| October 02, 2025 | 284 | 283 | 283 | 285 | 281 | 3,145 |
| October 01, 2025 | 281 | 280 | 280 | 284 | 279 | 3,394 |
| September 30, 2025 | 276 | 280 | 280 | 281 | 273 | 6,059 |
| September 29, 2025 | 271 | 275 | 275 | 276 | 271 | 2,192 |
| September 26, 2025 | 271 | 272 | 272 | 272 | 268 | 1,436 |
| September 25, 2025 | 275 | 270 | 270 | 275 | 270 | 1,422 |
| September 24, 2025 | 272 | 275 | 275 | 275 | 269 | 1,879 |
| September 23, 2025 | 275 | 272 | 272 | 275 | 271 | 2,157 |
| September 22, 2025 | 274 | 275 | 275 | 275 | 273 | 1,912 |
| September 19, 2025 | 274 | 275 | 275 | 277 | 272 | 14,646 |
| September 18, 2025 | 271 | 275 | 275 | 275 | 271 | 1,832 |
| September 17, 2025 | 275 | 268 | 268 | 275 | 266 | 2,134 |
| September 16, 2025 | 276 | 274 | 274 | 276 | 270 | 3,198 |
| September 15, 2025 | 276 | 277 | 277 | 278 | 275 | 1,587 |
| September 12, 2025 | 278 | 276 | 276 | 278 | 276 | 2,507 |
| September 11, 2025 | 275 | 278 | 278 | 279 | 275 | 3,469 |
| September 10, 2025 | 273 | 275 | 275 | 277 | 273 | 4,095 |
| September 09, 2025 | 272 | 273 | 273 | 274 | 270 | 2,221 |
| September 08, 2025 | 270 | 271 | 271 | 271 | 269 | 1,017 |
| 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 |