250.00
-2.2(-0.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 252.95 | 250 | 250 | 252.95 | 250 | 163 |
| November 06, 2025 | 254.25 | 252.2 | 252.2 | 255.55 | 252.2 | 2,078 |
| November 05, 2025 | 254.3 | 254.85 | 254.85 | 254.85 | 254 | 1,853 |
| November 04, 2025 | 254.8 | 255.35 | 255.35 | 255.35 | 253.7 | 2,372 |
| November 03, 2025 | 258.75 | 256.9 | 256.9 | 258.75 | 256 | 3,576 |
| October 31, 2025 | 258.2 | 256.9 | 256.9 | 258.45 | 256.9 | 315 |
| October 30, 2025 | 258.9 | 257.9 | 257.9 | 258.9 | 256.75 | 994 |
| October 29, 2025 | 259.55 | 259.2 | 259.2 | 259.55 | 259.2 | 358 |
| October 28, 2025 | 258.15 | 258.05 | 258.05 | 258.45 | 258.05 | 6,428 |
| October 27, 2025 | 254.2 | 255.6 | 255.6 | 255.6 | 254 | 50 |
| October 24, 2025 | 254.2 | 255.6 | 255.6 | 255.6 | 254 | 2,637 |
| October 23, 2025 | 252.2 | 251.55 | 251.55 | 252.2 | 251.55 | 2,582 |
| October 22, 2025 | 251.65 | 251.65 | 251.65 | 251.65 | 251.65 | 206 |
| October 21, 2025 | 252.7 | 253.15 | 253.15 | 253.15 | 252.7 | 225 |
| October 20, 2025 | 251.55 | 251.5 | 251.5 | 251.8 | 251.5 | 1,166 |
| October 17, 2025 | 247.3 | 248.25 | 248.25 | 248.25 | 247.15 | 184 |
| October 16, 2025 | 251.6 | 251.75 | 251.75 | 251.75 | 251.55 | 1,185 |
| October 15, 2025 | 251 | 252.75 | 252.75 | 252.75 | 251 | 260 |
| October 14, 2025 | 247.9 | 249.55 | 249.55 | 249.55 | 247.8 | 1,002 |
| October 13, 2025 | 250 | 249.6 | 249.6 | 250 | 249 | 316 |
| October 10, 2025 | 252 | 249.55 | 249.55 | 252 | 249.55 | 193 |
| October 09, 2025 | 254.3 | 253.3 | 253.3 | 254.3 | 253.3 | 467 |
| October 08, 2025 | 253 | 253.95 | 253.95 | 253.95 | 253 | 548 |
| October 07, 2025 | 253.2 | 253.2 | 253.2 | 253.2 | 253.2 | 0 |
| October 06, 2025 | 253.9 | 253.35 | 253.35 | 253.9 | 253.35 | 1,915 |
| October 03, 2025 | 253.75 | 253.9 | 253.9 | 253.9 | 253.25 | 676 |
| October 02, 2025 | 252.9 | 251.9 | 251.9 | 253.3 | 251.9 | 190 |
| October 01, 2025 | 250.05 | 251.65 | 251.65 | 251.65 | 250.05 | 617 |
| September 30, 2025 | 250.8 | 250.3 | 250.3 | 250.8 | 250.3 | 43 |
| September 29, 2025 | 251.2 | 250.95 | 250.95 | 251.2 | 250.95 | 134 |
| September 26, 2025 | 249.4 | 249.4 | 249.4 | 249.8 | 249.4 | 1,065 |
| September 25, 2025 | 250.3 | 250.3 | 250.3 | 250.3 | 250.3 | 433 |
| September 24, 2025 | 251.75 | 250.75 | 250.75 | 251.75 | 250.75 | 161 |
| September 23, 2025 | 252.25 | 252.15 | 252.15 | 252.45 | 252.15 | 873 |
| September 22, 2025 | 250.8 | 251.8 | 251.8 | 251.8 | 250.75 | 518 |
| September 19, 2025 | 250.65 | 250.55 | 250.55 | 250.65 | 250.55 | 377 |
| September 18, 2025 | 250.15 | 250.75 | 250.75 | 250.85 | 249.6 | 861 |
| September 17, 2025 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | 1,645 |
| September 16, 2025 | 250.1 | 249.8 | 249.8 | 250.4 | 249.8 | 4,678 |
| September 15, 2025 | 249.2 | 249.85 | 249.85 | 249.9 | 248.65 | 70 |
| September 12, 2025 | 248.5 | 248.5 | 248.5 | 248.5 | 248.5 | 34 |
| September 11, 2025 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | 340 |
| September 10, 2025 | 246.95 | 246.85 | 246.85 | 246.95 | 246.6 | 107 |
| September 09, 2025 | 245.85 | 245.6 | 245.6 | 245.9 | 245.6 | 1,375 |
| September 08, 2025 | 245.5 | 245.7 | 245.7 | 245.9 | 245.3 | 3,471 |
| September 05, 2025 | 246.15 | 244.7 | 244.7 | 246.15 | 244.7 | 661 |
| September 04, 2025 | 243.9 | 244 | 244 | 244 | 243.7 | 1,019 |
| September 03, 2025 | 243.4 | 243.4 | 243.4 | 243.4 | 243.4 | 434 |
| September 02, 2025 | 241 | 241 | 241 | 241.8 | 240.6 | 3,018 |
| September 01, 2025 | 244 | 244.35 | 244.35 | 244.5 | 244 | 1,307 |
| August 29, 2025 | 245.6 | 245.6 | 245.6 | 245.6 | 245.6 | 543 |
| August 28, 2025 | 245 | 245 | 245 | 245 | 245 | 874 |
| August 27, 2025 | 244.35 | 244.05 | 244.05 | 244.35 | 244.05 | 1,580 |
| August 26, 2025 | 242.9 | 243.5 | 243.5 | 243.5 | 242.9 | 185 |
| August 25, 2025 | 244.5 | 244 | 244 | 244.5 | 244 | 253 |
| August 22, 2025 | 240.85 | 244.85 | 244.85 | 244.85 | 240.85 | 438 |
| August 21, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | 0 |
| August 20, 2025 | 242.35 | 241.55 | 241.55 | 242.35 | 241.15 | 125 |
| August 19, 2025 | 243.9 | 244.25 | 244.25 | 244.25 | 243.9 | 85 |
| August 18, 2025 | 244.1 | 244.1 | 244.1 | 244.1 | 244.1 | 1,685 |