284.20
-5(-1.73%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 293.2 | 289.2 | 289.2 | 293.6 | 288.6 | 27,386 |
| September 04, 2025 | 285 | 292.4 | 292.4 | 292.4 | 284.2 | 41,099 |
| September 03, 2025 | 278 | 285 | 285 | 285 | 278 | 26,061 |
| September 02, 2025 | 275 | 276.4 | 276.4 | 277.6 | 273 | 21,285 |
| September 01, 2025 | 274 | 274.6 | 274.6 | 276.6 | 273.6 | 11,542 |
| August 29, 2025 | 275.8 | 274.2 | 274.2 | 276.2 | 273.6 | 23,519 |
| August 28, 2025 | 275 | 276 | 276 | 276.4 | 274 | 21,109 |
| August 27, 2025 | 272 | 275.6 | 275.6 | 276.8 | 271.2 | 22,851 |
| August 26, 2025 | 270.6 | 271.6 | 271.6 | 275 | 269.6 | 56,395 |
| August 25, 2025 | 272.6 | 272 | 272 | 274 | 271.6 | 10,885 |
| August 22, 2025 | 272 | 273.6 | 273.6 | 276.2 | 272 | 18,047 |
| August 21, 2025 | 274 | 274.4 | 274.4 | 274.6 | 273 | 30,815 |
| August 20, 2025 | 272 | 274.6 | 274.6 | 276 | 270.6 | 15,180 |
| August 19, 2025 | 268.4 | 272.6 | 272.6 | 273.2 | 267.6 | 20,929 |
| August 18, 2025 | 268.4 | 268.8 | 268.8 | 269 | 267 | 35,344 |
| August 15, 2025 | 263.4 | 267.6 | 267.6 | 267.8 | 263.4 | 14,177 |
| August 14, 2025 | 260.6 | 262.4 | 262.4 | 262.8 | 260.6 | 19,701 |
| August 13, 2025 | 260.4 | 261.8 | 261.8 | 262 | 258.2 | 21,553 |
| August 12, 2025 | 257.4 | 258.8 | 258.8 | 258.8 | 256.6 | 15,252 |
| August 11, 2025 | 257.6 | 258.4 | 258.4 | 261.2 | 257.2 | 18,306 |
| August 08, 2025 | 260.6 | 257.8 | 257.8 | 261 | 256.4 | 25,846 |
| August 07, 2025 | 258.6 | 260.4 | 260.4 | 263.4 | 257.6 | 61,798 |
| August 06, 2025 | 265 | 260.2 | 260.2 | 267.6 | 259.2 | 55,434 |
| August 05, 2025 | 269 | 268.6 | 268.6 | 270.8 | 267.4 | 30,109 |
| August 04, 2025 | 265 | 268 | 268 | 269.6 | 264.8 | 59,637 |
| July 31, 2025 | 278.4 | 272.8 | 272.8 | 279 | 272.2 | 20,243 |
| July 30, 2025 | 275.8 | 275 | 275 | 276.6 | 274 | 22,424 |
| July 29, 2025 | 275.4 | 275.2 | 275.2 | 277.8 | 274 | 14,534 |
| July 28, 2025 | 277.8 | 276 | 276 | 280.4 | 275.4 | 26,246 |
| July 25, 2025 | 279.2 | 274.4 | 274.4 | 279.8 | 274.4 | 13,404 |
| July 24, 2025 | 282 | 280.4 | 280.4 | 283.8 | 275.4 | 27,500 |
| July 23, 2025 | 270.2 | 277 | 277 | 277 | 269.8 | 30,625 |
| July 22, 2025 | 269 | 267.8 | 267.8 | 269.6 | 266.6 | 25,549 |
| July 21, 2025 | 271.4 | 270 | 270 | 272.6 | 269.4 | 15,745 |
| July 18, 2025 | 272.6 | 273.4 | 273.4 | 274.6 | 272 | 15,370 |
| July 17, 2025 | 273.6 | 272.6 | 272.6 | 273.8 | 271.4 | 15,672 |
| July 16, 2025 | 269 | 271.6 | 271.6 | 274 | 269 | 19,470 |
| July 15, 2025 | 272 | 270.6 | 270.6 | 274.6 | 269.6 | 16,510 |
| July 14, 2025 | 272.6 | 274.4 | 274.4 | 274.4 | 271.8 | 12,506 |
| July 11, 2025 | 277 | 273.8 | 273.8 | 277.2 | 273.2 | 18,497 |
| July 10, 2025 | 276.2 | 278.8 | 278.8 | 279 | 276.2 | 19,154 |
| July 09, 2025 | 272.4 | 276 | 276 | 276 | 271 | 30,310 |
| July 08, 2025 | 272.6 | 273 | 273 | 273.8 | 270 | 14,151 |
| July 07, 2025 | 276.2 | 273.6 | 273.6 | 276.2 | 272.6 | 10,732 |
| July 04, 2025 | 274.2 | 276.4 | 276.4 | 280 | 271.8 | 10,497 |
| July 03, 2025 | 276.2 | 274.8 | 274.8 | 277.2 | 273.4 | 12,888 |
| July 02, 2025 | 276.2 | 276.2 | 276.2 | 277 | 274.2 | 14,298 |
| July 01, 2025 | 274.4 | 275.8 | 275.8 | 276 | 272.8 | 11,743 |
| June 30, 2025 | 276.8 | 275 | 275 | 278.4 | 274.2 | 26,090 |
| June 27, 2025 | 278.6 | 277.8 | 277.8 | 280.8 | 277 | 13,134 |
| June 26, 2025 | 276.6 | 277.6 | 277.6 | 279.4 | 276 | 19,569 |
| June 25, 2025 | 277 | 275.2 | 275.2 | 279.8 | 275.2 | 22,152 |
| June 24, 2025 | 280 | 278 | 278 | 281.4 | 278 | 27,115 |
| June 23, 2025 | 275 | 276.8 | 276.8 | 277.2 | 273.2 | 16,974 |
| June 20, 2025 | 276.6 | 275.6 | 275.6 | 280.2 | 275.6 | 39,135 |
| June 19, 2025 | 273 | 276.6 | 276.6 | 277.6 | 272.4 | 14,289 |
| June 18, 2025 | 277 | 275 | 275 | 277.6 | 274.4 | 26,005 |
| June 17, 2025 | 275 | 278.6 | 278.6 | 282.2 | 273.8 | 15,255 |
| June 16, 2025 | 287.2 | 280.2 | 280.2 | 287.2 | 280.2 | 13,574 |
| June 13, 2025 | 286.4 | 286.4 | 286.4 | 289.2 | 286 | 21,488 |