207.50
+1(+0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 204.5 | 203 | 203 | 204.5 | 202 | 2,119 |
| July 25, 2025 | 204 | 203.5 | 203.5 | 205.5 | 202.5 | 2,969 |
| July 24, 2025 | 204 | 205 | 205 | 206.5 | 204 | 5,775 |
| July 23, 2025 | 206 | 204 | 204 | 206 | 204 | 1,916 |
| July 22, 2025 | 206.5 | 205.5 | 205.5 | 207 | 204 | 4,458 |
| July 21, 2025 | 206 | 207 | 207 | 207 | 205 | 6,902 |
| July 18, 2025 | 207 | 205.5 | 205.5 | 207 | 205.5 | 7,032 |
| July 17, 2025 | 208 | 206 | 206 | 208.5 | 205 | 11,978 |
| July 16, 2025 | 204 | 207 | 207 | 209 | 204 | 11,829 |
| July 15, 2025 | 202.5 | 204 | 204 | 205 | 200.5 | 35,773 |
| July 14, 2025 | 201.5 | 202.5 | 202.5 | 203 | 200 | 14,243 |
| July 11, 2025 | 201 | 201.5 | 201.5 | 201.5 | 199 | 3,885 |
| July 10, 2025 | 203 | 201.5 | 201.5 | 203 | 200 | 7,045 |
| July 09, 2025 | 202 | 202.5 | 202.5 | 203 | 201 | 7,561 |
| July 08, 2025 | 201 | 201.5 | 201.5 | 202 | 199 | 5,460 |
| July 07, 2025 | 197.8 | 200 | 200 | 200.5 | 197.2 | 10,278 |
| July 04, 2025 | 197.4 | 197.2 | 197.2 | 198 | 196 | 3,738 |
| July 03, 2025 | 199 | 197.6 | 197.6 | 199 | 196.8 | 3,600 |
| July 02, 2025 | 200.5 | 198.4 | 198.4 | 202 | 198.2 | 5,110 |
| July 01, 2025 | 202 | 201.5 | 201.5 | 202 | 200 | 3,422 |
| June 30, 2025 | 201 | 202 | 202 | 203 | 200.5 | 9,382 |
| June 27, 2025 | 199.8 | 201 | 201 | 201.5 | 199 | 3,758 |
| June 26, 2025 | 199.4 | 199 | 199 | 201 | 198.8 | 4,023 |
| June 25, 2025 | 202 | 200 | 200 | 202 | 198.8 | 2,397 |
| June 24, 2025 | 201 | 199.4 | 199.4 | 201 | 198.2 | 7,358 |
| June 23, 2025 | 198.4 | 199.8 | 199.8 | 200.5 | 198 | 5,553 |
| June 20, 2025 | 197.8 | 200 | 200 | 200 | 197.8 | 8,780 |
| June 19, 2025 | 198.6 | 198.4 | 198.4 | 198.6 | 197 | 6,065 |
| June 18, 2025 | 200 | 199.6 | 199.6 | 200 | 199 | 3,665 |
| June 17, 2025 | 200 | 199.6 | 199.6 | 201 | 198.2 | 4,491 |
| June 16, 2025 | 203 | 200.5 | 200.5 | 203 | 200 | 3,671 |
| June 13, 2025 | 204 | 202 | 202 | 204 | 201 | 2,586 |