253.15
+1.65(+0.66%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 245.05 | 244.65 | 244.65 | 245.05 | 244.65 | 330 |
| August 14, 2025 | 244.8 | 244.4 | 244.4 | 244.8 | 244.4 | 1,099 |
| August 13, 2025 | 244.5 | 244.45 | 244.45 | 244.5 | 244.45 | 87 |
| August 12, 2025 | 241.9 | 241.9 | 241.9 | 241.9 | 241.9 | 164 |
| August 11, 2025 | 242.75 | 242 | 242 | 242.75 | 242 | 253 |
| August 08, 2025 | 240.65 | 241.6 | 241.6 | 241.6 | 240.65 | 301 |
| August 07, 2025 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | 160 |
| August 06, 2025 | 239.4 | 239.4 | 239.4 | 239.4 | 239.4 | 69 |
| August 05, 2025 | 240.65 | 238.25 | 238.25 | 240.65 | 238.25 | 215 |
| August 04, 2025 | 237.55 | 239.35 | 239.35 | 239.35 | 237.55 | 799 |
| July 31, 2025 | 242.1 | 241.8 | 241.8 | 242.3 | 241.75 | 513 |
| July 30, 2025 | 242.1 | 241.8 | 241.8 | 242.3 | 241.75 | 375 |
| July 29, 2025 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | 132 |