323.00
+4(+1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 320.5 | 319 | 319 | 323.5 | 316.5 | 13,151 |
| September 04, 2025 | 315 | 318 | 318 | 321 | 315 | 14,368 |
| September 03, 2025 | 317.5 | 315.5 | 315.5 | 318.5 | 313.5 | 14,030 |
| September 02, 2025 | 326.5 | 312 | 312 | 326.5 | 311.5 | 22,295 |
| September 01, 2025 | 334 | 326.5 | 326.5 | 337 | 324.5 | 17,276 |
| August 29, 2025 | 335 | 334.5 | 334.5 | 339 | 331.5 | 21,702 |
| August 28, 2025 | 329 | 335 | 335 | 335 | 329 | 25,945 |
| August 27, 2025 | 328 | 327.5 | 327.5 | 328.5 | 323.5 | 13,983 |
| August 26, 2025 | 321.5 | 326.5 | 326.5 | 327.5 | 321.5 | 17,628 |
| August 25, 2025 | 330.5 | 325 | 325 | 330.5 | 324 | 10,167 |
| August 22, 2025 | 327 | 330.5 | 330.5 | 331 | 327 | 9,089 |
| August 21, 2025 | 325.5 | 326.5 | 326.5 | 328.5 | 324.5 | 13,366 |
| August 20, 2025 | 326.5 | 325.5 | 325.5 | 330.5 | 324 | 5,530 |
| August 19, 2025 | 325.5 | 329 | 329 | 331 | 324.5 | 18,685 |
| August 18, 2025 | 325 | 323.5 | 323.5 | 327 | 322 | 7,888 |
| 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 |