298.20
-0.1(-0.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 298.5 | 298.3 | 298.3 | 300.35 | 298.3 | 3,408 |
| August 14, 2025 | 299.65 | 299.1 | 299.1 | 300.8 | 298.3 | 3,886 |
| August 13, 2025 | 299.9 | 298.7 | 298.7 | 301 | 298.6 | 3,633 |
| August 12, 2025 | 300.45 | 301 | 301 | 301 | 298.2 | 1,686 |
| August 11, 2025 | 301.8 | 299.55 | 299.55 | 301.8 | 299.4 | 760 |
| August 08, 2025 | 301.95 | 299.1 | 299.1 | 302.65 | 299.1 | 3,691 |
| August 07, 2025 | 297 | 302.85 | 302.85 | 303 | 297 | 9,861 |
| August 06, 2025 | 297 | 296.25 | 296.25 | 297 | 295.15 | 17,747 |
| August 05, 2025 | 298.8 | 296.75 | 296.75 | 298.8 | 296.7 | 1,799 |
| August 04, 2025 | 289.75 | 296.95 | 296.95 | 297.45 | 289.75 | 10,693 |
| July 31, 2025 | 300.95 | 297.7 | 297.7 | 301.1 | 297.7 | 15,239 |
| July 30, 2025 | 303.8 | 300.8 | 300.8 | 303.8 | 300.8 | 4,552 |
| July 29, 2025 | 301 | 301.45 | 301.45 | 302.2 | 301 | 2,484 |
| July 28, 2025 | 305.7 | 302.55 | 302.55 | 305.95 | 302.35 | 2,139 |
| July 25, 2025 | 305.6 | 303.65 | 303.65 | 305.6 | 303.5 | 1,035 |
| July 24, 2025 | 306.8 | 305.6 | 305.6 | 306.8 | 304.6 | 40,157 |
| July 23, 2025 | 305.75 | 303.15 | 303.15 | 305.75 | 303.1 | 2,823 |
| July 22, 2025 | 304.4 | 301.6 | 301.6 | 304.4 | 300.5 | 2,962 |
| July 21, 2025 | 305.1 | 305.55 | 305.55 | 306.8 | 304.85 | 3,648 |
| July 18, 2025 | 301.3 | 305.05 | 305.05 | 305.55 | 301.3 | 2,485 |
| July 17, 2025 | 302.9 | 302.9 | 302.9 | 303.45 | 301.1 | 10,960 |
| July 16, 2025 | 299.35 | 299.4 | 299.4 | 301.45 | 299.35 | 4,884 |
| July 15, 2025 | 302.6 | 301.2 | 301.2 | 302.7 | 301.05 | 4,649 |
| July 14, 2025 | 300.3 | 301.7 | 300.46 | 301.7 | 300.3 | 1,170 |
| July 11, 2025 | 302.7 | 301.8 | 300.56 | 302.7 | 301.75 | 4,781 |
| July 10, 2025 | 303 | 303.8 | 302.55 | 303.8 | 301.55 | 12,728 |
| July 09, 2025 | 298.85 | 301 | 299.76 | 301.95 | 298.85 | 1,528 |
| July 08, 2025 | 300.5 | 301.15 | 299.91 | 301.15 | 299.1 | 38,344 |
| July 07, 2025 | 297.45 | 299.8 | 298.57 | 299.95 | 297.45 | 2,933 |
| July 04, 2025 | 297.15 | 298.15 | 296.92 | 298.45 | 296.65 | 3,220 |
| July 03, 2025 | 299.25 | 299.25 | 298.02 | 299.5 | 298.05 | 3,157 |
| July 02, 2025 | 296.7 | 298.5 | 298.5 | 298.5 | 296.6 | 553 |
| July 01, 2025 | 297.8 | 295.95 | 295.95 | 297.8 | 294.6 | 1,093 |
| June 30, 2025 | 298.6 | 295.65 | 295.65 | 298.6 | 295.65 | 2,097 |
| June 27, 2025 | 295.7 | 297.85 | 297.85 | 298.4 | 295.7 | 2,462 |
| June 26, 2025 | 294.3 | 294.3 | 294.3 | 294.3 | 293.2 | 17,916 |
| June 25, 2025 | 294.15 | 292.65 | 292.65 | 294.85 | 292.65 | 1,266 |
| June 24, 2025 | 299.1 | 293.8 | 293.8 | 299.1 | 293.3 | 8,955 |
| June 23, 2025 | 292.95 | 293.75 | 293.75 | 294.3 | 292.05 | 7,072 |
| June 20, 2025 | 293.6 | 295.1 | 295.1 | 297.15 | 293.6 | 2,192 |
| June 19, 2025 | 293.8 | 294.9 | 294.9 | 296.15 | 293.8 | 5,980 |
| June 18, 2025 | 296 | 295.85 | 295.85 | 297.25 | 295.85 | 2,088 |
| June 17, 2025 | 296.4 | 296.1 | 296.1 | 296.4 | 294 | 2,284 |
| June 16, 2025 | 295.75 | 296.8 | 296.8 | 298.2 | 295.75 | 2,167 |
| June 13, 2025 | 297.15 | 296.3 | 296.3 | 298.55 | 295.1 | 4,580 |
| June 12, 2025 | 300 | 300.4 | 300.4 | 301 | 298.55 | 2,327 |
| June 11, 2025 | 300.5 | 301.05 | 301.05 | 302.4 | 300.5 | 5,559 |
| June 10, 2025 | 300 | 300.45 | 300.45 | 301.5 | 299.5 | 2,846 |
| June 06, 2025 | 297.55 | 299.2 | 299.2 | 299.2 | 297.55 | 1,150 |
| June 05, 2025 | 298.4 | 298.3 | 298.3 | 299.15 | 297 | 10,315 |
| June 04, 2025 | 296.5 | 297.65 | 297.65 | 299.6 | 296.5 | 5,728 |
| June 03, 2025 | 297.3 | 296.15 | 296.15 | 297.3 | 295 | 1,660 |
| June 02, 2025 | 297.7 | 296.5 | 296.5 | 297.7 | 294.55 | 2,517 |
| May 30, 2025 | 294.6 | 296 | 296 | 298.1 | 294.6 | 2,064 |
| May 28, 2025 | 295.95 | 294.7 | 294.7 | 297.55 | 294.7 | 681 |
| May 27, 2025 | 296.7 | 296.85 | 296.85 | 298.6 | 296.7 | 3,164 |
| May 26, 2025 | 294.75 | 297.5 | 297.5 | 297.5 | 294.75 | 5,387 |
| May 23, 2025 | 292.75 | 292.7 | 292.7 | 295.15 | 288.05 | 3,927 |
| May 22, 2025 | 295 | 293.9 | 293.9 | 295.6 | 292.95 | 6,245 |
| May 21, 2025 | 294.25 | 296.1 | 296.1 | 296.1 | 294.25 | 5,693 |