324.00
+3.5(+1.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 319 | 320.5 | 320.5 | 321.5 | 319 | 6,956 |
| September 25, 2025 | 319 | 318.5 | 318.5 | 319.5 | 317 | 6,383 |
| September 24, 2025 | 320.5 | 319 | 319 | 320.5 | 318 | 7,373 |
| September 23, 2025 | 321 | 319.5 | 319.5 | 323.5 | 319 | 9,256 |
| September 22, 2025 | 321 | 322.5 | 322.5 | 324 | 319.5 | 7,644 |
| September 19, 2025 | 320.5 | 321 | 321 | 321.5 | 318.5 | 36,789 |
| September 18, 2025 | 317 | 320.5 | 320.5 | 320.5 | 315 | 15,479 |
| September 17, 2025 | 320 | 317 | 317 | 320 | 316.5 | 14,079 |
| September 16, 2025 | 324 | 318.5 | 318.5 | 324 | 317.5 | 11,964 |
| September 15, 2025 | 321 | 323 | 323 | 324 | 321 | 9,924 |
| September 12, 2025 | 320.5 | 321 | 321 | 323.5 | 320.5 | 12,810 |
| September 11, 2025 | 323 | 320 | 320 | 323 | 318.5 | 11,854 |
| September 10, 2025 | 323 | 323 | 323 | 324 | 321 | 17,407 |
| September 09, 2025 | 323.5 | 322.5 | 322.5 | 323.5 | 321.5 | 5,502 |
| September 08, 2025 | 321 | 322.5 | 322.5 | 324 | 320.5 | 6,192 |
| September 05, 2025 | 322.5 | 323.5 | 323.5 | 325 | 320.5 | 19,734 |
| September 04, 2025 | 320 | 323 | 323 | 324 | 320 | 12,834 |
| September 03, 2025 | 318 | 320 | 320 | 320.5 | 317.5 | 25,849 |
| September 02, 2025 | 318 | 316.5 | 316.5 | 318 | 314 | 12,631 |
| September 01, 2025 | 317.5 | 318.5 | 318.5 | 320.5 | 316.5 | 20,100 |
| August 29, 2025 | 316 | 316 | 316 | 317.5 | 315.5 | 6,304 |
| August 28, 2025 | 317.5 | 315.5 | 315.5 | 318 | 315 | 6,465 |
| August 27, 2025 | 318 | 317.5 | 317.5 | 318.5 | 316.5 | 5,788 |
| August 26, 2025 | 316 | 318 | 318 | 319.5 | 316 | 7,510 |
| August 25, 2025 | 318 | 316.5 | 316.5 | 318.5 | 316 | 7,096 |
| August 22, 2025 | 320.5 | 318.5 | 318.5 | 321 | 317.5 | 9,628 |
| August 21, 2025 | 320 | 322 | 322 | 323 | 319.5 | 7,524 |
| August 20, 2025 | 316.5 | 320.5 | 320.5 | 320.5 | 316.5 | 13,016 |
| August 19, 2025 | 316 | 316.5 | 316.5 | 317 | 315 | 8,456 |
| 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 |