229.50
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 230 | 229.5 | 229.5 | 230.5 | 228.5 | 7,504 |
| October 20, 2025 | 227.5 | 229.5 | 229.5 | 231 | 226 | 8,063 |
| October 17, 2025 | 224.5 | 226.5 | 226.5 | 227 | 223 | 4,155 |
| October 16, 2025 | 231 | 226.5 | 226.5 | 231.5 | 226.5 | 4,526 |
| October 15, 2025 | 232.5 | 231 | 231 | 232.5 | 229 | 4,603 |
| October 14, 2025 | 229.5 | 232 | 232 | 232 | 228 | 4,584 |
| October 13, 2025 | 230 | 230.5 | 230.5 | 232.5 | 229.5 | 5,628 |
| October 10, 2025 | 230 | 229 | 229 | 232 | 228.5 | 3,132 |
| October 09, 2025 | 230 | 230 | 230 | 230.5 | 228.5 | 4,121 |
| October 08, 2025 | 227.5 | 229.5 | 229.5 | 229.5 | 224.5 | 4,261 |
| October 07, 2025 | 227.5 | 226.5 | 226.5 | 229.5 | 226.5 | 4,139 |
| October 06, 2025 | 226 | 227 | 227 | 227.5 | 222.5 | 5,733 |
| October 03, 2025 | 224 | 226.5 | 226.5 | 228.5 | 224 | 7,802 |
| October 02, 2025 | 221 | 223 | 223 | 223 | 220.5 | 8,814 |
| October 01, 2025 | 221.5 | 220.5 | 220.5 | 222.5 | 219.5 | 5,322 |
| September 30, 2025 | 219 | 220.5 | 220.5 | 221.5 | 217 | 7,411 |
| September 29, 2025 | 219.5 | 220.5 | 220.5 | 220.5 | 217.5 | 5,793 |
| September 26, 2025 | 218.5 | 218.5 | 218.5 | 219.5 | 215.5 | 3,331 |
| September 25, 2025 | 220 | 218 | 218 | 220 | 217 | 4,941 |
| September 24, 2025 | 221 | 221 | 221 | 221.5 | 219.5 | 3,004 |
| September 23, 2025 | 220 | 220 | 220 | 222 | 218.5 | 6,516 |
| September 22, 2025 | 217 | 219.5 | 219.5 | 220 | 216.5 | 7,687 |
| September 19, 2025 | 219 | 217.5 | 217.5 | 219.5 | 217.5 | 9,967 |
| September 18, 2025 | 216 | 219 | 219 | 219 | 215.5 | 7,261 |
| September 17, 2025 | 216 | 215 | 215 | 217 | 214.5 | 5,659 |
| September 16, 2025 | 217 | 215 | 215 | 217 | 214.5 | 3,063 |
| September 15, 2025 | 216.5 | 216 | 216 | 217.5 | 215 | 3,618 |
| September 12, 2025 | 218.5 | 217 | 217 | 219 | 215 | 3,157 |
| September 11, 2025 | 214.5 | 218 | 218 | 218.5 | 214.5 | 8,671 |
| September 10, 2025 | 213 | 214 | 214 | 214 | 212 | 5,744 |
| September 09, 2025 | 207.5 | 213 | 213 | 213 | 207.5 | 15,293 |
| September 08, 2025 | 206 | 207.5 | 207.5 | 208 | 205.5 | 7,051 |
| September 05, 2025 | 209 | 206.5 | 206.5 | 209 | 206.5 | 7,339 |
| September 04, 2025 | 206 | 208 | 208 | 209 | 205 | 8,998 |
| September 03, 2025 | 206.5 | 205.5 | 205.5 | 206.5 | 204.5 | 6,794 |
| September 02, 2025 | 209 | 205.5 | 205.5 | 209.5 | 205 | 7,241 |
| September 01, 2025 | 210.5 | 209 | 209 | 210.5 | 208 | 7,249 |
| August 29, 2025 | 210 | 210 | 210 | 210 | 207 | 14,833 |
| August 28, 2025 | 205 | 210 | 210 | 210 | 205 | 22,423 |
| August 27, 2025 | 203 | 201 | 201 | 203 | 201 | 5,126 |
| August 26, 2025 | 203.5 | 202 | 202 | 204 | 202 | 2,156 |
| August 25, 2025 | 205 | 205 | 205 | 206 | 203.5 | 4,501 |
| August 22, 2025 | 204 | 205 | 205 | 205.5 | 204 | 3,476 |
| August 21, 2025 | 204.5 | 205 | 205 | 206 | 204 | 2,816 |
| August 20, 2025 | 206 | 205 | 205 | 206.5 | 204.5 | 4,473 |
| August 19, 2025 | 204 | 205 | 205 | 205.5 | 202 | 8,362 |
| August 18, 2025 | 203.5 | 204 | 204 | 206.5 | 203 | 7,001 |
| August 15, 2025 | 204 | 202.5 | 202.5 | 205.5 | 202.5 | 2,614 |
| August 14, 2025 | 207 | 204 | 204 | 207.5 | 203.5 | 3,904 |
| August 13, 2025 | 208 | 206 | 206 | 208 | 206 | 4,288 |
| August 12, 2025 | 208 | 208 | 208 | 209 | 206 | 4,678 |
| August 11, 2025 | 208.5 | 207.5 | 207.5 | 209.5 | 206 | 10,917 |
| August 08, 2025 | 209 | 207.5 | 207.5 | 211 | 207 | 5,281 |
| August 07, 2025 | 208 | 210 | 210 | 210.5 | 207.5 | 13,399 |
| August 06, 2025 | 204.5 | 208 | 208 | 210 | 203 | 15,808 |
| August 05, 2025 | 203.5 | 203.5 | 203.5 | 204 | 201 | 9,525 |
| August 04, 2025 | 200.5 | 202 | 202 | 203 | 200.5 | 5,973 |
| July 31, 2025 | 203 | 203 | 203 | 203.5 | 200.5 | 5,924 |
| July 30, 2025 | 203 | 202.5 | 202.5 | 203 | 201.5 | 4,667 |
| July 29, 2025 | 203 | 203 | 203 | 203.5 | 202 | 3,126 |