323.50
+1(+0.31%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 327.5 | 322.5 | 322.5 | 328 | 322.5 | 7,958 |
| August 14, 2025 | 324.5 | 325.5 | 325.5 | 328.5 | 324.5 | 7,803 |
| August 13, 2025 | 329 | 324 | 324 | 329.5 | 323 | 11,017 |
| August 12, 2025 | 327 | 327.5 | 327.5 | 331 | 323.5 | 16,880 |
| August 11, 2025 | 329 | 326.5 | 326.5 | 329 | 323 | 33,259 |
| August 08, 2025 | 328.5 | 329 | 329 | 332.5 | 327.5 | 10,530 |
| August 07, 2025 | 327.5 | 328.5 | 328.5 | 331 | 324 | 23,569 |
| August 06, 2025 | 338 | 327.5 | 327.5 | 340 | 324.5 | 25,449 |
| August 05, 2025 | 316 | 323 | 323 | 333.5 | 314 | 31,689 |
| August 04, 2025 | 312 | 301 | 301 | 314 | 298.5 | 22,393 |
| July 31, 2025 | 317 | 314 | 314 | 336 | 308 | 34,008 |
| July 30, 2025 | 306 | 304.5 | 304.5 | 308 | 302 | 8,306 |
| July 29, 2025 | 303.5 | 305.5 | 305.5 | 309.5 | 303.5 | 11,602 |
| July 28, 2025 | 308 | 306 | 306 | 312 | 305.5 | 10,122 |
| July 25, 2025 | 308 | 308 | 308 | 308 | 302 | 6,635 |
| July 24, 2025 | 309 | 307.5 | 307.5 | 309 | 303.5 | 7,594 |
| July 23, 2025 | 305 | 305 | 305 | 307.5 | 301.5 | 8,521 |
| July 22, 2025 | 304.5 | 303 | 303 | 305 | 298.5 | 16,901 |
| July 21, 2025 | 305.5 | 305.5 | 305.5 | 311 | 304.5 | 9,135 |
| July 18, 2025 | 305.5 | 306.5 | 306.5 | 307.5 | 304.5 | 7,181 |
| July 17, 2025 | 300 | 306 | 306 | 308.5 | 300 | 12,748 |
| July 16, 2025 | 300 | 298 | 298 | 305.5 | 297.5 | 10,856 |
| July 15, 2025 | 297 | 301 | 301 | 302.5 | 295 | 18,388 |
| July 14, 2025 | 290 | 295 | 295 | 296 | 289.5 | 14,752 |
| July 11, 2025 | 290.5 | 294 | 294 | 294 | 288.5 | 10,781 |
| July 10, 2025 | 284 | 292 | 292 | 292.5 | 284 | 9,061 |
| July 09, 2025 | 282.5 | 284.5 | 284.5 | 286.5 | 278 | 10,060 |
| July 08, 2025 | 285 | 285 | 285 | 286 | 283 | 5,199 |
| July 07, 2025 | 280.5 | 284 | 284 | 286.5 | 280.5 | 8,291 |
| July 04, 2025 | 280 | 280.5 | 280.5 | 282 | 276 | 6,841 |
| July 03, 2025 | 280.5 | 279.5 | 279.5 | 282.5 | 277 | 7,295 |
| July 02, 2025 | 276.5 | 280 | 280 | 283 | 276.5 | 8,935 |
| July 01, 2025 | 286 | 275.5 | 275.5 | 286 | 274 | 12,238 |
| June 30, 2025 | 285 | 276 | 276 | 290 | 273.5 | 24,384 |
| June 27, 2025 | 265 | 268.5 | 268.5 | 270 | 265 | 10,705 |
| June 26, 2025 | 257.5 | 261.5 | 261.5 | 261.5 | 257 | 7,680 |
| June 25, 2025 | 256.5 | 257 | 257 | 260 | 254.5 | 8,964 |
| June 24, 2025 | 260.5 | 253.5 | 253.5 | 261 | 252.5 | 6,632 |
| June 23, 2025 | 250.5 | 252.5 | 252.5 | 255.5 | 247 | 9,051 |
| June 20, 2025 | 257.5 | 253 | 253 | 260 | 251.5 | 23,027 |
| June 19, 2025 | 263.5 | 258 | 258 | 263.5 | 256 | 7,919 |
| June 18, 2025 | 265.5 | 262.5 | 262.5 | 266.5 | 261.5 | 5,552 |
| June 17, 2025 | 265 | 265.5 | 265.5 | 270 | 265 | 9,932 |
| June 16, 2025 | 263 | 267 | 267 | 270 | 262 | 9,898 |
| June 13, 2025 | 258 | 263 | 263 | 269.5 | 258 | 11,902 |
| June 12, 2025 | 264 | 262.5 | 262.5 | 264 | 260 | 10,204 |
| June 11, 2025 | 259.5 | 264.5 | 264.5 | 265 | 259.5 | 5,725 |
| June 10, 2025 | 260 | 261.5 | 261.5 | 264.5 | 260 | 7,000 |
| June 06, 2025 | 260 | 259 | 259 | 260 | 256 | 7,480 |
| June 05, 2025 | 257 | 259.5 | 259.5 | 261 | 255.5 | 11,629 |
| June 04, 2025 | 252.5 | 257 | 257 | 259 | 248 | 22,765 |
| June 03, 2025 | 246 | 243.5 | 243.5 | 247.5 | 240 | 7,971 |
| June 02, 2025 | 242 | 244.5 | 244.5 | 248 | 241.5 | 11,769 |
| May 30, 2025 | 243 | 244.5 | 244.5 | 245.5 | 242.5 | 11,582 |
| May 28, 2025 | 248 | 245.5 | 245.5 | 251.5 | 245.5 | 9,278 |
| May 27, 2025 | 239.5 | 245.5 | 245.5 | 247 | 238 | 10,432 |
| May 26, 2025 | 241.5 | 239.5 | 239.5 | 241.5 | 239 | 4,143 |
| May 23, 2025 | 241 | 238 | 238 | 245 | 234.5 | 12,565 |
| May 22, 2025 | 242 | 243 | 243 | 244 | 241.5 | 8,241 |
| May 21, 2025 | 244.5 | 243.5 | 243.5 | 246.5 | 241.5 | 27,048 |