309.00
+3(+0.98%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 308.5 | 309 | 309 | 313 | 307 | 2,980 |
| November 06, 2025 | 301 | 306 | 306 | 310.5 | 301 | 3,997 |
| November 05, 2025 | 313 | 307.5 | 307.5 | 313 | 307.5 | 2,254 |
| November 04, 2025 | 312.5 | 314 | 314 | 316.5 | 310 | 3,875 |
| November 03, 2025 | 316 | 317.5 | 317.5 | 319.5 | 314 | 3,688 |
| October 31, 2025 | 315 | 317 | 317 | 318 | 312 | 5,168 |
| October 30, 2025 | 317.5 | 318 | 318 | 319.5 | 314.5 | 2,521 |
| October 29, 2025 | 321 | 318.5 | 318.5 | 324.5 | 318.5 | 2,893 |
| October 28, 2025 | 326.5 | 321.5 | 321.5 | 328 | 321.5 | 3,561 |
| October 27, 2025 | 331.5 | 331 | 331 | 333 | 326 | 2,826 |
| October 24, 2025 | 327.5 | 331 | 331 | 331 | 325 | 3,793 |
| October 23, 2025 | 316 | 328.5 | 328.5 | 328.5 | 313 | 6,212 |
| October 22, 2025 | 316 | 316 | 316 | 317 | 311.5 | 1,730 |
| October 21, 2025 | 315 | 317 | 317 | 318 | 312.5 | 2,959 |
| October 20, 2025 | 316.5 | 316.5 | 316.5 | 317.5 | 310 | 1,626 |
| October 17, 2025 | 313 | 312.5 | 312.5 | 313.5 | 299 | 5,045 |
| October 16, 2025 | 312.5 | 315.5 | 315.5 | 317 | 311.5 | 2,136 |
| October 15, 2025 | 309 | 314 | 314 | 314 | 309 | 2,581 |
| October 14, 2025 | 311 | 310.5 | 310.5 | 312.5 | 306.5 | 3,685 |
| October 13, 2025 | 307.5 | 313 | 313 | 315.5 | 307.5 | 1,709 |
| October 10, 2025 | 315 | 309.5 | 309.5 | 315.5 | 308 | 1,859 |
| October 09, 2025 | 317 | 315 | 315 | 318.5 | 314 | 1,779 |
| October 08, 2025 | 315 | 318.5 | 318.5 | 318.5 | 313 | 4,174 |
| October 07, 2025 | 316 | 318 | 318 | 321.5 | 315.5 | 2,992 |
| October 06, 2025 | 318 | 320 | 320 | 322 | 308.5 | 5,898 |
| October 03, 2025 | 304 | 315 | 315 | 315 | 304 | 7,048 |
| October 02, 2025 | 298 | 304 | 304 | 306.5 | 298 | 9,350 |
| October 01, 2025 | 301.5 | 298 | 298 | 305 | 298 | 3,456 |
| September 30, 2025 | 296.5 | 301 | 301 | 302 | 296.5 | 7,658 |
| September 29, 2025 | 294.5 | 298.5 | 298.5 | 300 | 293 | 5,172 |
| September 26, 2025 | 303.5 | 293.5 | 293.5 | 303.5 | 289.5 | 8,028 |
| September 25, 2025 | 295 | 303 | 303 | 303 | 293 | 8,528 |
| September 24, 2025 | 298 | 301 | 301 | 303.5 | 296.5 | 8,979 |
| September 23, 2025 | 288.5 | 300 | 300 | 300 | 288.5 | 10,827 |
| September 22, 2025 | 295 | 293 | 293 | 295 | 288.5 | 8,742 |
| September 19, 2025 | 296.5 | 292.5 | 292.5 | 303 | 292.5 | 67,986 |
| September 18, 2025 | 298.5 | 295.5 | 295.5 | 299.5 | 293 | 2,724 |
| September 17, 2025 | 300 | 296.5 | 296.5 | 300 | 294.5 | 4,120 |
| September 16, 2025 | 302.5 | 299 | 299 | 303.5 | 297.5 | 4,203 |
| September 15, 2025 | 306 | 302.5 | 302.5 | 310 | 301 | 2,686 |
| September 12, 2025 | 305 | 304 | 304 | 309 | 302 | 3,591 |
| September 11, 2025 | 299 | 304 | 304 | 306.5 | 298.5 | 4,259 |
| September 10, 2025 | 295.5 | 295.5 | 295.5 | 298 | 290 | 2,435 |
| September 09, 2025 | 291.5 | 292.5 | 292.5 | 292.5 | 288 | 1,781 |
| September 08, 2025 | 289.5 | 292 | 292 | 295.5 | 285 | 1,451 |
| September 05, 2025 | 291.5 | 291.5 | 291.5 | 294.5 | 289 | 1,722 |
| September 04, 2025 | 287 | 292.5 | 292.5 | 296 | 287 | 3,536 |
| September 03, 2025 | 284.5 | 287 | 287 | 289.5 | 283.5 | 4,830 |
| September 02, 2025 | 286 | 282 | 282 | 286 | 280.5 | 3,249 |
| September 01, 2025 | 284.5 | 285.5 | 285.5 | 288 | 284.5 | 1,652 |
| August 29, 2025 | 289.5 | 286 | 286 | 291.5 | 283.5 | 1,770 |
| August 28, 2025 | 290 | 287.5 | 287.5 | 291.5 | 284 | 4,824 |
| August 27, 2025 | 292 | 291 | 291 | 292.5 | 287.5 | 3,801 |
| August 26, 2025 | 290 | 292.5 | 292.5 | 293.5 | 287.5 | 4,933 |
| August 25, 2025 | 295 | 291.5 | 291.5 | 295.5 | 290.5 | 2,968 |
| August 22, 2025 | 299.5 | 294.5 | 294.5 | 299.5 | 291 | 3,072 |
| August 21, 2025 | 294 | 293 | 293 | 295.5 | 291.5 | 2,833 |
| August 20, 2025 | 296.5 | 292.5 | 292.5 | 297 | 292 | 3,309 |
| August 19, 2025 | 299.5 | 299 | 299 | 300 | 296.5 | 649 |
| August 18, 2025 | 305 | 299 | 299 | 305 | 298 | 1,258 |