316.00
+1.5(+0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 315.5 | 316 | 316 | 317 | 314 | 7,094 |
| August 15, 2025 | 316 | 314.5 | 314.5 | 317 | 314 | 17,368 |
| August 14, 2025 | 316 | 315.5 | 315.5 | 318.5 | 315 | 9,206 |
| August 13, 2025 | 313.5 | 314.5 | 314.5 | 315.5 | 313 | 12,693 |
| August 12, 2025 | 315.5 | 312 | 312 | 316 | 310.5 | 9,163 |
| August 11, 2025 | 313.5 | 315 | 315 | 316 | 312 | 7,549 |
| August 08, 2025 | 318 | 314 | 314 | 325.5 | 308.5 | 36,593 |
| August 07, 2025 | 322 | 320 | 320 | 325.5 | 319 | 7,619 |
| August 06, 2025 | 322 | 322.5 | 322.5 | 324 | 321 | 4,767 |
| August 05, 2025 | 322 | 322 | 322 | 325 | 319 | 11,268 |
| August 04, 2025 | 318 | 323 | 323 | 323.5 | 317.5 | 17,586 |
| July 31, 2025 | 318 | 318.5 | 318.5 | 319.5 | 318 | 8,636 |
| July 30, 2025 | 319.5 | 318.5 | 318.5 | 320.5 | 317.5 | 3,846 |
| July 29, 2025 | 317.5 | 319.5 | 319.5 | 319.5 | 317 | 5,073 |
| July 28, 2025 | 319 | 317.5 | 317.5 | 321 | 317 | 6,267 |
| July 25, 2025 | 319 | 318.5 | 318.5 | 319 | 316.5 | 6,633 |
| July 24, 2025 | 319.5 | 318 | 318 | 319.5 | 313.5 | 10,196 |
| July 23, 2025 | 323 | 318.5 | 318.5 | 324 | 317.5 | 8,445 |
| July 22, 2025 | 322.5 | 323 | 323 | 323.5 | 319 | 5,787 |
| July 21, 2025 | 321.5 | 320 | 320 | 321.5 | 318 | 11,358 |
| July 18, 2025 | 318.5 | 318.5 | 318.5 | 318.5 | 315.5 | 8,200 |
| July 17, 2025 | 318.5 | 317.5 | 317.5 | 319 | 316.5 | 11,370 |
| July 16, 2025 | 320.5 | 318 | 318 | 320.5 | 316.5 | 7,937 |
| July 15, 2025 | 319 | 319.5 | 319.5 | 320 | 318 | 8,694 |
| July 14, 2025 | 318 | 319 | 319 | 319.5 | 316.5 | 16,390 |
| July 11, 2025 | 316 | 318 | 318 | 318 | 315 | 6,618 |
| July 10, 2025 | 318.5 | 317 | 317 | 319 | 316.5 | 7,646 |
| July 09, 2025 | 318.5 | 319.5 | 319.5 | 319.5 | 317.5 | 5,168 |
| July 08, 2025 | 318.5 | 318 | 318 | 319 | 317 | 8,073 |
| July 07, 2025 | 320.5 | 320 | 320 | 323 | 319 | 7,518 |
| July 04, 2025 | 321 | 320.5 | 320.5 | 321 | 319 | 6,126 |
| July 03, 2025 | 322 | 321 | 321 | 324.5 | 320.5 | 8,829 |
| July 02, 2025 | 324 | 321.5 | 321.5 | 324 | 319 | 9,846 |
| July 01, 2025 | 325 | 325.5 | 325.5 | 327.5 | 324 | 9,047 |
| June 30, 2025 | 325 | 324.5 | 324.5 | 328.5 | 323.5 | 12,521 |
| June 27, 2025 | 327 | 325.5 | 325.5 | 327 | 324.5 | 9,239 |
| June 26, 2025 | 329 | 327.5 | 327.5 | 329 | 325 | 5,751 |
| June 25, 2025 | 328.5 | 325 | 325 | 328.5 | 325 | 10,875 |
| June 24, 2025 | 329.5 | 326.5 | 326.5 | 329.5 | 325.5 | 10,387 |
| June 23, 2025 | 328 | 329 | 329 | 330 | 326.5 | 7,374 |
| June 20, 2025 | 329 | 328 | 328 | 333 | 328 | 51,652 |
| June 19, 2025 | 327 | 329 | 329 | 329 | 327 | 6,287 |
| June 18, 2025 | 324 | 328.5 | 328.5 | 329 | 324 | 9,290 |
| June 17, 2025 | 322 | 324 | 324 | 324 | 320 | 9,052 |
| June 16, 2025 | 322 | 321 | 321 | 322 | 320.5 | 6,268 |
| June 13, 2025 | 322 | 321 | 321 | 323.5 | 320 | 4,718 |
| June 12, 2025 | 322.5 | 324 | 324 | 325 | 322.5 | 5,534 |
| June 11, 2025 | 324.5 | 324 | 324 | 325.5 | 322 | 7,366 |
| June 10, 2025 | 324 | 324.5 | 324.5 | 325.5 | 323 | 12,847 |
| June 06, 2025 | 323 | 322.5 | 322.5 | 325 | 321.5 | 6,774 |
| June 05, 2025 | 320 | 322 | 322 | 323 | 320 | 5,644 |
| June 04, 2025 | 322 | 319 | 319 | 322 | 319 | 6,847 |
| June 03, 2025 | 324 | 320 | 320 | 324 | 319.5 | 11,093 |
| June 02, 2025 | 318 | 323 | 323 | 323.5 | 316.5 | 13,027 |
| May 30, 2025 | 323 | 318.5 | 318.5 | 324 | 313.5 | 41,590 |
| May 28, 2025 | 322 | 321 | 321 | 323 | 318.5 | 8,362 |
| May 27, 2025 | 323.5 | 321.5 | 321.5 | 324.5 | 321 | 5,172 |
| May 26, 2025 | 323 | 325 | 325 | 325 | 321.5 | 5,884 |
| May 23, 2025 | 323 | 321.5 | 321.5 | 323.5 | 320.5 | 9,293 |
| May 22, 2025 | 321.5 | 322.5 | 322.5 | 322.5 | 319.5 | 5,453 |