243.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 243.2 | 243 | 243 | 244.4 | 242.2 | 30,360 |
| August 14, 2025 | 241.6 | 242.4 | 242.4 | 244.4 | 241.4 | 39,930 |
| August 13, 2025 | 241 | 239.4 | 239.4 | 242.6 | 239.4 | 28,566 |
| August 12, 2025 | 238.8 | 240.2 | 240.2 | 240.4 | 238.2 | 22,131 |
| August 11, 2025 | 238 | 239.6 | 239.6 | 240.4 | 237.4 | 32,765 |
| August 08, 2025 | 236.8 | 237.4 | 237.4 | 237.4 | 235.2 | 32,431 |
| August 07, 2025 | 236 | 236.4 | 236.4 | 239.2 | 235.8 | 45,765 |
| August 06, 2025 | 235.2 | 235.6 | 235.6 | 236 | 233.8 | 26,642 |
| August 05, 2025 | 235 | 234.4 | 234.4 | 236.6 | 234.2 | 25,039 |
| August 04, 2025 | 226.4 | 234.2 | 234.2 | 235 | 226.4 | 44,984 |
| July 31, 2025 | 233 | 230 | 230 | 233 | 229.4 | 38,443 |
| July 30, 2025 | 232 | 232.4 | 232.4 | 233.4 | 230.6 | 27,166 |
| July 29, 2025 | 230.2 | 231.6 | 231.6 | 231.8 | 230.2 | 23,970 |
| July 28, 2025 | 232.6 | 230.8 | 230.8 | 233.4 | 230.6 | 18,079 |
| July 25, 2025 | 230.6 | 231.6 | 231.6 | 231.8 | 229.4 | 22,900 |
| July 24, 2025 | 233.2 | 231 | 231 | 233.4 | 230.4 | 26,951 |
| July 23, 2025 | 232.6 | 232.2 | 232.2 | 233.4 | 231 | 21,876 |
| July 22, 2025 | 232.4 | 232.2 | 232.2 | 232.8 | 231.2 | 18,848 |
| July 21, 2025 | 232 | 232.8 | 232.8 | 233.6 | 231.2 | 20,262 |
| July 18, 2025 | 233.6 | 232.2 | 232.2 | 233.8 | 231 | 23,174 |
| July 17, 2025 | 232.2 | 233.4 | 233.4 | 233.4 | 231 | 41,349 |
| July 16, 2025 | 229.8 | 231.4 | 231.4 | 232.8 | 229.8 | 24,299 |
| July 15, 2025 | 232.4 | 229.8 | 229.8 | 232.4 | 229.6 | 34,524 |
| July 14, 2025 | 229.8 | 232.8 | 232.8 | 233 | 228.6 | 40,515 |
| July 11, 2025 | 227 | 230 | 230 | 232 | 226.6 | 53,758 |
| July 10, 2025 | 226.4 | 226.8 | 226.8 | 227.2 | 224.2 | 48,032 |
| July 09, 2025 | 224.4 | 227 | 227 | 227 | 224.4 | 42,380 |
| July 08, 2025 | 224.8 | 225 | 225 | 226 | 224.2 | 39,938 |
| July 07, 2025 | 222.4 | 225.4 | 225.4 | 226.4 | 222.4 | 43,746 |
| July 04, 2025 | 223 | 222.4 | 222.4 | 223.6 | 221.2 | 20,401 |
| July 03, 2025 | 223.6 | 224 | 224 | 224.6 | 222.8 | 17,884 |
| July 02, 2025 | 226 | 223.4 | 223.4 | 226.2 | 223.4 | 34,347 |
| July 01, 2025 | 226.4 | 225.8 | 225.8 | 227 | 225.2 | 42,845 |
| June 30, 2025 | 226 | 226 | 226 | 226 | 224.8 | 47,741 |
| June 27, 2025 | 224.2 | 225 | 225 | 226.4 | 223.4 | 23,724 |
| June 26, 2025 | 223.8 | 223.4 | 223.4 | 224.8 | 222.2 | 20,470 |
| June 25, 2025 | 223.4 | 223.8 | 223.8 | 224.6 | 221.6 | 49,440 |
| June 24, 2025 | 226.4 | 224.2 | 224.2 | 227.4 | 223.8 | 48,889 |
| June 23, 2025 | 223 | 222 | 222 | 225.8 | 221.4 | 36,472 |
| June 20, 2025 | 224 | 225 | 225 | 226.8 | 224 | 70,810 |
| June 19, 2025 | 226.4 | 224.4 | 224.4 | 226.4 | 223.4 | 27,243 |
| June 18, 2025 | 224.4 | 226.2 | 226.2 | 227 | 224 | 35,073 |
| June 17, 2025 | 225.8 | 224.8 | 224.8 | 226.2 | 224 | 63,183 |
| June 16, 2025 | 224 | 227 | 227 | 227.6 | 223.8 | 43,600 |
| June 13, 2025 | 225 | 224 | 224 | 227.6 | 221 | 85,333 |
| June 12, 2025 | 234 | 232 | 232 | 235 | 230.8 | 60,307 |
| June 11, 2025 | 231 | 231.4 | 231.4 | 233 | 231 | 37,240 |
| June 10, 2025 | 232.8 | 231.4 | 231.4 | 234 | 230.4 | 28,097 |
| June 06, 2025 | 231.4 | 232.8 | 232.8 | 235.6 | 231.4 | 48,528 |
| June 05, 2025 | 229.6 | 230.8 | 230.8 | 231 | 229 | 31,158 |
| June 04, 2025 | 227.8 | 229.8 | 229.8 | 230.6 | 226.8 | 41,106 |
| June 03, 2025 | 229.4 | 227.2 | 227.2 | 229.8 | 226.6 | 38,250 |
| June 02, 2025 | 228.6 | 228.6 | 228.6 | 229.6 | 226.4 | 28,664 |
| May 30, 2025 | 227.2 | 228 | 228 | 229.2 | 226.8 | 71,195 |
| May 28, 2025 | 226.4 | 227.2 | 227.2 | 228.8 | 226 | 37,812 |
| May 27, 2025 | 228.6 | 227.4 | 227.4 | 229.8 | 227.4 | 30,599 |
| May 26, 2025 | 228.6 | 228.4 | 228.4 | 229.6 | 228.2 | 16,133 |
| May 23, 2025 | 229.4 | 227.8 | 227.8 | 230 | 225 | 52,712 |
| May 22, 2025 | 227.4 | 228.8 | 228.8 | 228.8 | 226.4 | 47,009 |
| May 21, 2025 | 228 | 228 | 228 | 229.2 | 226.8 | 34,083 |