290.00
-1(-0.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 284 | 285 | 285 | 285 | 282 | 6,245 |
| July 02, 2025 | 286 | 283.5 | 283.5 | 286 | 282.5 | 14,148 |
| July 01, 2025 | 287.5 | 284 | 284 | 287.5 | 282.5 | 13,239 |
| June 30, 2025 | 288 | 287.5 | 287.5 | 289 | 285.5 | 25,368 |
| June 27, 2025 | 284 | 286 | 286 | 286.5 | 281.5 | 16,538 |
| June 26, 2025 | 278.5 | 281 | 281 | 281 | 278.5 | 17,661 |
| June 25, 2025 | 280.5 | 278 | 278 | 280.5 | 278 | 17,291 |
| June 24, 2025 | 281 | 278.5 | 278.5 | 281.5 | 277.5 | 18,394 |
| June 23, 2025 | 277.5 | 279 | 279 | 279.5 | 276.5 | 16,683 |
| June 20, 2025 | 281 | 280 | 280 | 281 | 278.5 | 45,526 |
| June 19, 2025 | 280 | 280.5 | 280.5 | 282 | 280 | 17,437 |
| June 18, 2025 | 284 | 282 | 282 | 285.5 | 281.5 | 29,404 |
| June 17, 2025 | 286.5 | 283 | 283 | 286.5 | 280.5 | 21,039 |
| June 16, 2025 | 287.5 | 288 | 288 | 289.5 | 287 | 16,571 |
| June 13, 2025 | 287 | 287.5 | 287.5 | 290 | 286.5 | 15,494 |
| June 12, 2025 | 286.5 | 290.5 | 290.5 | 291 | 286.5 | 14,675 |
| June 11, 2025 | 287.5 | 287 | 287 | 290.5 | 286 | 19,656 |
| June 10, 2025 | 288.5 | 288.5 | 288.5 | 291 | 287 | 17,512 |
| June 06, 2025 | 289 | 289 | 289 | 289.5 | 288 | 9,499 |
| June 05, 2025 | 288.5 | 289 | 289 | 290.5 | 287 | 16,717 |
| June 04, 2025 | 285.5 | 286.5 | 286.5 | 288 | 285.5 | 25,147 |
| June 03, 2025 | 287 | 284.5 | 284.5 | 287 | 283 | 21,283 |
| June 02, 2025 | 282 | 284 | 284 | 284.5 | 279.5 | 26,316 |
| May 30, 2025 | 284.5 | 282 | 282 | 286 | 282 | 91,089 |
| May 28, 2025 | 288 | 285 | 285 | 289.5 | 284.5 | 28,025 |
| May 27, 2025 | 291 | 288 | 288 | 291 | 288 | 25,141 |
| May 26, 2025 | 290.5 | 290 | 290 | 291.5 | 289 | 16,834 |
| May 23, 2025 | 290.5 | 288 | 288 | 290.5 | 284 | 24,420 |
| May 22, 2025 | 294 | 290 | 290 | 294 | 288 | 17,573 |
| May 21, 2025 | 294 | 297.5 | 297.5 | 297.5 | 292 | 46,687 |