261.50
-1(-0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 256.4 | 260 | 260 | 260 | 255 | 826,037 |
| July 08, 2025 | 256.2 | 257.7 | 257.7 | 257.7 | 253.7 | 915,646 |
| July 07, 2025 | 259.6 | 257.1 | 257.1 | 259.6 | 256.5 | 661,019 |
| July 04, 2025 | 256.1 | 260 | 260 | 263.9 | 255.8 | 941,726 |
| July 03, 2025 | 261 | 257.6 | 257.6 | 262 | 256.7 | 895,715 |
| July 02, 2025 | 260.3 | 260.1 | 260.1 | 261 | 258.4 | 759,154 |
| July 01, 2025 | 259.4 | 260.7 | 260.7 | 260.7 | 257 | 545,063 |
| June 30, 2025 | 261.4 | 258.4 | 258.4 | 262.5 | 258.4 | 1.02M |
| June 27, 2025 | 262.9 | 261.6 | 261.6 | 264.1 | 260.8 | 700,857 |
| June 26, 2025 | 260.5 | 262.1 | 262.1 | 263.3 | 260 | 1.04M |
| June 25, 2025 | 261.4 | 259.4 | 259.4 | 262.6 | 259.1 | 1.01M |
| June 24, 2025 | 262.6 | 262.1 | 262.1 | 264.4 | 261.3 | 696,073 |
| June 23, 2025 | 259.3 | 260.5 | 260.5 | 260.8 | 256.3 | 858,430 |
| June 20, 2025 | 259.3 | 259.3 | 259.3 | 261.5 | 258.1 | 5.05M |
| June 19, 2025 | 257.5 | 260 | 260 | 260.6 | 256 | 725,931 |
| June 18, 2025 | 260.7 | 259.1 | 259.1 | 261 | 257.6 | 890,028 |
| June 17, 2025 | 259 | 261.6 | 261.6 | 264.8 | 259 | 936,921 |
| June 16, 2025 | 267 | 262.9 | 262.9 | 268.6 | 262.7 | 897,606 |
| June 13, 2025 | 269.1 | 269.7 | 269.7 | 272.1 | 268.7 | 890,209 |
| June 12, 2025 | 268.2 | 272.6 | 272.6 | 273.3 | 267.7 | 938,060 |
| June 11, 2025 | 270.4 | 269.9 | 269.9 | 272 | 269.6 | 526,375 |
| June 10, 2025 | 270 | 269.8 | 269.8 | 271 | 267.5 | 820,400 |
| June 06, 2025 | 268.2 | 268.2 | 268.2 | 269.6 | 267 | 624,718 |
| June 05, 2025 | 266.8 | 267.7 | 267.7 | 269.8 | 266.2 | 697,718 |
| June 04, 2025 | 265 | 267.2 | 267.2 | 268.7 | 263.8 | 872,231 |
| June 03, 2025 | 265.6 | 263.8 | 263.8 | 266.3 | 262.7 | 738,512 |
| June 02, 2025 | 265.3 | 264.7 | 264.7 | 267 | 263.4 | 683,815 |
| May 30, 2025 | 260.4 | 265.5 | 265.5 | 265.7 | 259.1 | 2.46M |
| May 28, 2025 | 260.5 | 260.2 | 260.2 | 261.2 | 258.8 | 765,436 |