293.50
-9.5(-3.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |