299.00
-0.5(-0.17%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 299 | 299.5 | 299.5 | 302.5 | 295.5 | 1,419 |
| August 14, 2025 | 299 | 298.5 | 298.5 | 301.5 | 298 | 1,928 |
| August 13, 2025 | 299.5 | 299.5 | 299.5 | 302 | 298 | 2,220 |
| August 12, 2025 | 297.5 | 299.5 | 299.5 | 301.5 | 295.5 | 2,815 |
| August 11, 2025 | 296.5 | 299 | 299 | 305 | 293 | 4,818 |
| August 08, 2025 | 304.5 | 298.5 | 298.5 | 307 | 295.5 | 3,062 |
| August 07, 2025 | 295 | 302 | 302 | 305 | 294 | 4,735 |
| August 06, 2025 | 311 | 296 | 296 | 312.5 | 293 | 7,931 |
| August 05, 2025 | 318 | 312 | 312 | 318.5 | 310 | 2,448 |
| August 04, 2025 | 309 | 315 | 315 | 315.5 | 303.5 | 9,648 |
| July 31, 2025 | 320 | 318 | 318 | 321.5 | 316.5 | 3,145 |
| July 30, 2025 | 321 | 318.5 | 318.5 | 322.5 | 318 | 2,160 |
| July 29, 2025 | 324.5 | 320 | 320 | 325.5 | 320 | 2,719 |
| July 28, 2025 | 324.5 | 324 | 324 | 329 | 323.5 | 4,839 |
| July 25, 2025 | 319 | 323 | 323 | 323 | 318.5 | 3,218 |
| July 24, 2025 | 317 | 319.5 | 319.5 | 320.5 | 316.5 | 2,087 |
| July 23, 2025 | 321.5 | 313.5 | 313.5 | 321.5 | 311 | 3,644 |
| July 22, 2025 | 324 | 319 | 319 | 324 | 317.5 | 2,463 |
| July 21, 2025 | 320 | 320 | 320 | 324.5 | 316 | 5,643 |
| July 18, 2025 | 319 | 320 | 320 | 320.5 | 315 | 3,354 |
| July 17, 2025 | 315.5 | 319.5 | 319.5 | 321.5 | 314.5 | 6,596 |
| July 16, 2025 | 312 | 314.5 | 314.5 | 317.5 | 311.5 | 4,040 |
| July 15, 2025 | 312 | 312.5 | 312.5 | 317 | 311 | 5,203 |
| July 14, 2025 | 314.5 | 311.5 | 311.5 | 316.5 | 308 | 9,010 |
| July 11, 2025 | 315 | 317.5 | 317.5 | 318 | 312 | 3,662 |
| July 10, 2025 | 312.5 | 315 | 315 | 315 | 310.5 | 3,673 |
| July 09, 2025 | 317 | 311 | 311 | 317 | 310.5 | 4,345 |
| July 08, 2025 | 317 | 315.5 | 315.5 | 319 | 314 | 6,739 |
| July 07, 2025 | 310.5 | 316 | 316 | 320 | 309.5 | 10,450 |
| July 04, 2025 | 305 | 305.5 | 305.5 | 307.5 | 298 | 4,371 |
| July 03, 2025 | 302.5 | 304.5 | 304.5 | 307 | 302.5 | 3,023 |
| July 02, 2025 | 302.5 | 301.5 | 301.5 | 303 | 298.5 | 2,751 |
| July 01, 2025 | 305.5 | 303 | 303 | 306.5 | 303 | 3,565 |
| June 30, 2025 | 298 | 305.5 | 305.5 | 308.5 | 297.5 | 14,532 |
| June 27, 2025 | 297 | 298 | 298 | 298 | 294.5 | 2,736 |
| June 26, 2025 | 293.5 | 296 | 296 | 296 | 292.5 | 4,480 |
| June 25, 2025 | 290 | 291.5 | 291.5 | 294 | 288 | 2,531 |
| June 24, 2025 | 289.5 | 288.5 | 288.5 | 292.5 | 287 | 4,463 |
| June 23, 2025 | 283.5 | 288.5 | 288.5 | 289.5 | 282 | 4,515 |
| June 20, 2025 | 290.5 | 285.5 | 285.5 | 290.5 | 285.5 | 5,067 |
| June 19, 2025 | 289 | 290.5 | 290.5 | 292.5 | 286.5 | 4,611 |
| June 18, 2025 | 296.5 | 289 | 289 | 299 | 289 | 9,446 |
| June 17, 2025 | 289 | 296.5 | 296.5 | 298 | 286.5 | 5,707 |
| June 16, 2025 | 290 | 288 | 288 | 296.5 | 288 | 9,452 |
| June 13, 2025 | 286.5 | 287 | 287 | 293 | 284.5 | 5,755 |
| June 12, 2025 | 285 | 290 | 290 | 291 | 280.5 | 6,252 |
| June 11, 2025 | 278 | 283 | 283 | 285 | 278 | 7,233 |
| June 10, 2025 | 270.5 | 279 | 279 | 279 | 270.5 | 5,268 |
| June 06, 2025 | 267 | 274.5 | 274.5 | 276 | 267 | 7,027 |
| June 05, 2025 | 266.5 | 269 | 269 | 269 | 261 | 3,091 |
| June 04, 2025 | 267.5 | 268.5 | 268.5 | 269.5 | 263.5 | 13,186 |
| June 03, 2025 | 259.5 | 267 | 267 | 269 | 257.5 | 10,638 |
| June 02, 2025 | 275 | 257 | 257 | 276 | 256 | 13,816 |
| May 30, 2025 | 262 | 276.5 | 276.5 | 276.5 | 259.5 | 22,404 |
| May 28, 2025 | 245 | 261 | 261 | 267.5 | 245 | 36,880 |
| May 27, 2025 | 218 | 223.5 | 223.5 | 226 | 216.5 | 11,105 |
| May 26, 2025 | 207.5 | 217 | 217 | 218 | 207.5 | 5,503 |
| May 23, 2025 | 211 | 207 | 207 | 211 | 204.5 | 2,543 |
| May 22, 2025 | 208.5 | 208 | 208 | 208.5 | 207 | 818 |
| May 21, 2025 | 211.5 | 211 | 211 | 212 | 207.5 | 2,607 |