284.30
+2(+0.71%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 286 | 284.3 | 284.3 | 287 | 282.6 | 1.35M |
October 01, 2025 | 267.3 | 282.3 | 282.3 | 282.3 | 266.4 | 2.57M |
September 30, 2025 | 254.9 | 259.9 | 259.9 | 261.9 | 254 | 1.23M |
September 29, 2025 | 253 | 256.1 | 256.1 | 256.1 | 252.7 | 895,520 |
September 26, 2025 | 254.1 | 253.5 | 253.5 | 255.9 | 252.2 | 1.23M |
September 25, 2025 | 259.5 | 255 | 255 | 259.9 | 255 | 1.02M |
September 24, 2025 | 265.2 | 259.9 | 259.9 | 265.5 | 259.5 | 888,573 |
September 23, 2025 | 270.1 | 265.2 | 265.2 | 270.6 | 265.2 | 716,544 |
September 22, 2025 | 267.6 | 271.1 | 271.1 | 272.7 | 266.6 | 1.24M |
September 19, 2025 | 261.8 | 265.1 | 265.1 | 266.2 | 261.3 | 3.35M |
September 18, 2025 | 262 | 261.5 | 261.5 | 262.2 | 260 | 630,292 |
September 17, 2025 | 258.1 | 260.4 | 260.4 | 260.4 | 257.5 | 741,666 |
September 16, 2025 | 259.7 | 258.4 | 258.4 | 261.1 | 258.1 | 662,422 |
September 15, 2025 | 264.2 | 260.4 | 260.4 | 264.4 | 260.1 | 752,558 |
September 12, 2025 | 268.3 | 264.5 | 264.5 | 268.7 | 264.2 | 268,639 |
September 11, 2025 | 267.5 | 268.4 | 268.4 | 268.4 | 265.6 | 768,207 |
September 10, 2025 | 269.4 | 266.1 | 266.1 | 270.4 | 265.2 | 1.41M |
September 09, 2025 | 269.9 | 269.7 | 269.7 | 270.8 | 268.3 | 596,521 |
September 08, 2025 | 274.1 | 270.1 | 270.1 | 274.1 | 268 | 907,049 |
September 05, 2025 | 277.5 | 274.2 | 274.2 | 277.5 | 273.4 | 1.23M |
September 04, 2025 | 269.5 | 275.7 | 275.7 | 276.6 | 269 | 1.07M |
September 03, 2025 | 265 | 269.5 | 269.5 | 269.6 | 263.7 | 1.95M |
September 02, 2025 | 259.4 | 262 | 262 | 263.9 | 259 | 741,454 |
September 01, 2025 | 260.9 | 260.2 | 260.2 | 262.6 | 259.4 | 906,288 |
August 29, 2025 | 260.7 | 260.3 | 260.3 | 261.8 | 259.5 | 770,607 |
August 28, 2025 | 261.2 | 261 | 261 | 262 | 259.2 | 740,688 |
August 27, 2025 | 258.8 | 262.6 | 262.6 | 262.6 | 258.4 | 1.44M |
August 26, 2025 | 257.3 | 259.2 | 259.2 | 262.3 | 257.3 | 1.15M |
August 25, 2025 | 260.7 | 259.9 | 259.9 | 262.1 | 259.7 | 407,104 |
August 22, 2025 | 260.6 | 261.5 | 261.5 | 264 | 260.6 | 547,619 |
August 21, 2025 | 261.4 | 262.5 | 262.5 | 262.5 | 260.2 | 547,293 |
August 20, 2025 | 259.6 | 262.4 | 262.4 | 263.4 | 259.3 | 627,226 |
August 19, 2025 | 255.9 | 260.2 | 260.2 | 260.5 | 255.3 | 917,494 |
August 18, 2025 | 255.8 | 256 | 256 | 256.6 | 254.6 | 602,441 |
August 15, 2025 | 252 | 256 | 256 | 256 | 251.9 | 1.15M |
August 14, 2025 | 248.8 | 250.1 | 250.1 | 250.5 | 248.4 | 1.62M |
August 13, 2025 | 247.2 | 249.7 | 249.7 | 249.7 | 245.1 | 935,744 |
August 12, 2025 | 245.6 | 246.4 | 246.4 | 246.5 | 243.9 | 1.03M |
August 11, 2025 | 246.6 | 246.3 | 246.3 | 248.7 | 244.2 | 672,248 |
August 08, 2025 | 247.2 | 246.4 | 246.4 | 248.5 | 244.4 | 891,985 |
August 07, 2025 | 248.1 | 249.1 | 249.1 | 252 | 244.4 | 1.39M |
August 06, 2025 | 254 | 248.6 | 248.6 | 255.1 | 247.7 | 1.2M |
August 05, 2025 | 255.8 | 255.4 | 255.4 | 256.6 | 254 | 837,546 |
August 04, 2025 | 250.5 | 255 | 255 | 255 | 248.9 | 1.33M |
July 31, 2025 | 262 | 257.1 | 257.1 | 263.2 | 256.4 | 904,263 |
July 30, 2025 | 259.3 | 259.6 | 259.6 | 261.4 | 258.5 | 565,232 |
July 29, 2025 | 260.4 | 259.5 | 259.5 | 262.5 | 259.1 | 914,779 |
July 28, 2025 | 262.4 | 260.6 | 260.6 | 264.8 | 259.9 | 819,882 |
July 25, 2025 | 263.7 | 259.2 | 259.2 | 264.9 | 259.2 | 694,015 |
July 24, 2025 | 266 | 265.1 | 265.1 | 268.8 | 261.1 | 1.25M |
July 23, 2025 | 255.2 | 261.3 | 261.3 | 261.6 | 254.7 | 929,387 |
July 22, 2025 | 253 | 254.1 | 254.1 | 255.2 | 251.1 | 868,332 |
July 21, 2025 | 255.8 | 255.6 | 255.6 | 257.6 | 254.3 | 651,412 |
July 18, 2025 | 256.5 | 258.5 | 258.5 | 259.3 | 255.6 | 673,155 |
July 17, 2025 | 257.4 | 257 | 257 | 257.9 | 255.7 | 544,602 |
July 16, 2025 | 254.1 | 256.2 | 256.2 | 258.6 | 254 | 653,265 |
July 15, 2025 | 254.5 | 255 | 255 | 258.7 | 254 | 701,719 |
July 14, 2025 | 256 | 257.7 | 257.7 | 258.6 | 255.9 | 534,352 |
July 11, 2025 | 261.5 | 256.8 | 256.8 | 261.9 | 256.8 | 638,851 |
July 10, 2025 | 260.6 | 263 | 263 | 263.1 | 260.3 | 1.01M |