286.00
+1(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 283 | 285 | 285 | 285 | 282.5 | 19,368 |
| September 25, 2025 | 281.5 | 283 | 283 | 284.5 | 281.5 | 19,317 |
| September 24, 2025 | 281.5 | 282.5 | 282.5 | 283 | 280.5 | 30,005 |
| September 23, 2025 | 285 | 281 | 281 | 285 | 281 | 33,498 |
| September 22, 2025 | 284 | 284 | 284 | 286.5 | 283.5 | 24,007 |
| September 19, 2025 | 285.5 | 285.5 | 285.5 | 288 | 284 | 127,881 |
| September 18, 2025 | 283 | 285.5 | 285.5 | 291 | 283 | 27,344 |
| September 17, 2025 | 282 | 284 | 284 | 284.5 | 282 | 31,866 |
| September 16, 2025 | 288.5 | 283 | 283 | 291.5 | 283 | 711,364 |
| September 15, 2025 | 300 | 298 | 298 | 300.5 | 296.5 | 18,998 |
| September 12, 2025 | 298 | 300 | 300 | 301.5 | 298 | 34,265 |
| September 11, 2025 | 297 | 298 | 298 | 298 | 296 | 16,215 |
| September 10, 2025 | 295 | 295.5 | 295.5 | 297.5 | 293.5 | 24,660 |
| September 09, 2025 | 292.5 | 295 | 295 | 295 | 292.5 | 17,459 |
| September 08, 2025 | 289.5 | 292.5 | 292.5 | 293.5 | 289 | 19,430 |
| September 05, 2025 | 290 | 291 | 291 | 291.5 | 288.5 | 20,811 |
| September 04, 2025 | 285 | 288.5 | 288.5 | 288.5 | 285 | 15,454 |
| September 03, 2025 | 283 | 284.5 | 284.5 | 284.5 | 281 | 19,168 |
| September 02, 2025 | 282.5 | 283 | 283 | 283 | 280 | 23,034 |
| September 01, 2025 | 284.5 | 283.5 | 283.5 | 286 | 282 | 12,715 |
| August 29, 2025 | 288.5 | 286 | 286 | 290 | 284.5 | 19,925 |
| August 28, 2025 | 288.5 | 289 | 289 | 290.5 | 287 | 16,889 |
| August 27, 2025 | 292 | 289.5 | 289.5 | 292.5 | 288 | 14,457 |
| August 26, 2025 | 292.5 | 291.5 | 291.5 | 293.5 | 291 | 46,146 |
| August 25, 2025 | 290.5 | 293 | 293 | 294.5 | 290.5 | 7,811 |
| August 22, 2025 | 291 | 292.5 | 292.5 | 292.5 | 290 | 12,233 |
| August 21, 2025 | 296.5 | 292.5 | 292.5 | 297 | 292.5 | 24,665 |
| August 20, 2025 | 292 | 296.5 | 296.5 | 299 | 292 | 16,249 |
| August 19, 2025 | 290.5 | 294 | 294 | 294 | 290.5 | 15,051 |
| August 18, 2025 | 292 | 290 | 290 | 292.5 | 289.5 | 14,658 |
| August 15, 2025 | 295 | 291 | 291 | 296.5 | 290.5 | 16,095 |
| August 14, 2025 | 291.5 | 294.5 | 294.5 | 295 | 290 | 26,554 |
| August 13, 2025 | 288.5 | 290.5 | 290.5 | 292.5 | 288.5 | 19,855 |
| August 12, 2025 | 288 | 288.5 | 288.5 | 288.5 | 286.5 | 15,484 |
| August 11, 2025 | 285 | 287 | 287 | 288 | 285 | 11,357 |
| August 08, 2025 | 288 | 287.5 | 287.5 | 288 | 285.5 | 7,811 |
| August 07, 2025 | 283 | 288 | 288 | 289.5 | 283 | 10,231 |
| August 06, 2025 | 283 | 284 | 284 | 284.5 | 282.5 | 8,691 |
| August 05, 2025 | 285 | 284 | 284 | 285 | 283 | 12,173 |
| August 04, 2025 | 280.5 | 284 | 284 | 285.5 | 280 | 14,004 |
| July 31, 2025 | 286 | 286.5 | 286.5 | 288.5 | 285 | 25,057 |
| July 30, 2025 | 287.5 | 286.5 | 286.5 | 290 | 286.5 | 13,346 |
| July 29, 2025 | 284.5 | 288.5 | 288.5 | 288.5 | 284.5 | 13,646 |
| July 28, 2025 | 288.5 | 285.5 | 285.5 | 288.5 | 285 | 14,688 |
| July 25, 2025 | 287 | 287 | 287 | 287 | 284.5 | 10,571 |
| July 24, 2025 | 293 | 287.5 | 287.5 | 293 | 287 | 22,356 |
| July 23, 2025 | 292.5 | 292.5 | 292.5 | 295 | 287 | 23,709 |
| July 22, 2025 | 289 | 289.5 | 289.5 | 289.5 | 288 | 12,654 |
| July 21, 2025 | 290 | 289.5 | 289.5 | 292.5 | 287 | 20,623 |
| July 18, 2025 | 286.5 | 287 | 287 | 299 | 283.5 | 31,218 |
| July 17, 2025 | 287 | 292 | 292 | 292.5 | 286.5 | 26,368 |
| July 16, 2025 | 285 | 284.5 | 284.5 | 286 | 283.5 | 14,466 |
| July 15, 2025 | 287 | 286.5 | 286.5 | 288 | 285.5 | 16,398 |
| July 14, 2025 | 287.5 | 287 | 287 | 288 | 284.5 | 11,011 |
| July 11, 2025 | 287.5 | 289 | 289 | 289.5 | 287 | 15,759 |
| July 10, 2025 | 281 | 289.5 | 289.5 | 289.5 | 281 | 24,329 |
| July 09, 2025 | 282 | 282.5 | 282.5 | 284.5 | 280 | 17,175 |
| July 08, 2025 | 286.5 | 284 | 284 | 286.5 | 282.5 | 17,891 |
| July 07, 2025 | 286 | 286 | 286 | 286.5 | 283.5 | 9,187 |
| July 04, 2025 | 284 | 283.5 | 283.5 | 284 | 281.5 | 6,807 |