243.60
-0.8(-0.33%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 245.4 | 244.4 | 244.4 | 245.6 | 243.8 | 28,362 |
September 04, 2025 | 243.8 | 244.6 | 244.6 | 246 | 243.2 | 25,668 |
September 03, 2025 | 242.2 | 243 | 243 | 243.4 | 241.2 | 34,454 |
September 02, 2025 | 244.6 | 241.6 | 241.6 | 244.6 | 240.2 | 36,378 |
September 01, 2025 | 244.2 | 244.4 | 244.4 | 244.8 | 241.2 | 28,770 |
August 29, 2025 | 247.2 | 244.2 | 244.2 | 247.2 | 242 | 46,806 |
August 28, 2025 | 247 | 246.8 | 246.8 | 247.2 | 244.2 | 39,446 |
August 27, 2025 | 245.2 | 246.4 | 246.4 | 249 | 245 | 47,554 |
August 26, 2025 | 238.6 | 245 | 245 | 247.4 | 236.6 | 83,357 |
August 25, 2025 | 243.2 | 239.6 | 239.6 | 243.2 | 239.6 | 47,546 |
August 22, 2025 | 244.4 | 243.2 | 243.2 | 245.6 | 242.8 | 43,367 |
August 21, 2025 | 247.8 | 244.2 | 244.2 | 247.8 | 243.2 | 45,733 |
August 20, 2025 | 246.6 | 247.2 | 247.2 | 247.6 | 246 | 37,255 |
August 19, 2025 | 244 | 246.2 | 246.2 | 247.2 | 243.6 | 43,724 |
August 18, 2025 | 243.4 | 243 | 243 | 244.6 | 241.8 | 27,278 |
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 |