301.00
-1.2(-0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 302.4 | 301 | 301 | 303.8 | 300.6 | 69,635 |
| August 15, 2025 | 307.6 | 302.2 | 302.2 | 308.2 | 301.6 | 61,054 |
| August 14, 2025 | 303.6 | 306.6 | 306.6 | 306.6 | 302.4 | 104,510 |
| August 13, 2025 | 298.8 | 302 | 302 | 303 | 298.6 | 78,012 |
| August 12, 2025 | 296.8 | 297.6 | 297.6 | 298.2 | 296.8 | 46,775 |
| August 11, 2025 | 297.8 | 296.8 | 296.8 | 298.4 | 296.4 | 25,819 |
| August 08, 2025 | 298.6 | 297.4 | 297.4 | 299 | 296 | 50,989 |
| August 07, 2025 | 295.6 | 298.2 | 298.2 | 299.4 | 295.6 | 71,605 |
| August 06, 2025 | 294.8 | 295.2 | 295.2 | 295.2 | 293 | 76,645 |
| August 05, 2025 | 294.8 | 293.6 | 293.6 | 295.2 | 293.4 | 62,877 |
| August 04, 2025 | 289.4 | 294 | 294 | 295.4 | 288.6 | 69,350 |
| July 31, 2025 | 296.6 | 295.2 | 295.2 | 298.4 | 295.2 | 77,588 |
| July 30, 2025 | 297 | 296.2 | 296.2 | 299 | 296.2 | 64,887 |
| July 29, 2025 | 295.4 | 298 | 298 | 298 | 294.4 | 42,410 |
| July 28, 2025 | 297.2 | 294.4 | 294.4 | 297.6 | 293.2 | 82,663 |
| July 25, 2025 | 295.8 | 295.4 | 295.4 | 296.4 | 293.6 | 39,349 |
| July 24, 2025 | 302.6 | 296 | 296 | 302.6 | 296 | 144,576 |
| July 23, 2025 | 301.6 | 301.6 | 301.6 | 305.2 | 296.6 | 109,437 |
| July 22, 2025 | 300.2 | 299.4 | 299.4 | 300.4 | 297.8 | 56,149 |
| July 21, 2025 | 306.2 | 300.4 | 300.4 | 306.2 | 296.2 | 82,398 |
| July 18, 2025 | 298.4 | 296.2 | 296.2 | 308.4 | 291.8 | 184,440 |
| July 17, 2025 | 296.2 | 299.4 | 299.4 | 300.8 | 294.8 | 86,279 |
| July 16, 2025 | 293 | 293.2 | 293.2 | 294.2 | 292.4 | 69,973 |
| July 15, 2025 | 295.6 | 294.2 | 294.2 | 296.6 | 293.6 | 45,713 |
| July 14, 2025 | 296.4 | 295.8 | 295.8 | 297.2 | 293.4 | 64,816 |
| July 11, 2025 | 298 | 297.4 | 297.4 | 298.8 | 296.8 | 60,423 |
| July 10, 2025 | 292.6 | 299.2 | 299.2 | 299.2 | 291.6 | 141,323 |
| July 09, 2025 | 289.6 | 291.6 | 291.6 | 292.4 | 287.6 | 93,906 |
| July 08, 2025 | 293 | 291.4 | 291.4 | 293.4 | 290.8 | 93,667 |
| July 07, 2025 | 292.2 | 293.6 | 293.6 | 294.2 | 291 | 49,450 |
| July 04, 2025 | 291.8 | 291.2 | 291.2 | 292 | 290 | 42,596 |
| July 03, 2025 | 291.6 | 292.4 | 292.4 | 293 | 290 | 60,779 |
| July 02, 2025 | 293 | 291.4 | 291.4 | 293.2 | 290.2 | 88,327 |
| July 01, 2025 | 291.6 | 292.8 | 292.8 | 293.6 | 290.6 | 58,879 |
| June 30, 2025 | 296.2 | 295 | 295 | 297.8 | 293.6 | 123,509 |
| June 27, 2025 | 292 | 294.6 | 294.6 | 294.8 | 290.8 | 78,915 |
| June 26, 2025 | 288 | 291.4 | 291.4 | 291.4 | 287.6 | 88,682 |
| June 25, 2025 | 288.8 | 287.2 | 287.2 | 289.6 | 286.4 | 60,917 |
| June 24, 2025 | 290 | 287.2 | 287.2 | 290.6 | 286.4 | 54,131 |
| June 23, 2025 | 284.2 | 287.2 | 287.2 | 287.8 | 283.8 | 96,658 |
| June 20, 2025 | 290 | 287.4 | 287.4 | 290.2 | 287.4 | 118,534 |
| June 19, 2025 | 290 | 288.6 | 288.6 | 291.6 | 288.6 | 60,137 |
| June 18, 2025 | 292.8 | 291.2 | 291.2 | 294 | 290.4 | 78,169 |
| June 17, 2025 | 293.8 | 292 | 292 | 294.8 | 289.4 | 96,916 |
| June 16, 2025 | 296.8 | 297.8 | 297.8 | 299.2 | 295.8 | 35,924 |
| June 13, 2025 | 297.2 | 296.8 | 296.8 | 299.6 | 296.2 | 55,889 |
| June 12, 2025 | 298.8 | 300.6 | 300.6 | 301.4 | 296.4 | 98,442 |
| June 11, 2025 | 296.8 | 297.8 | 297.8 | 299.8 | 295.8 | 71,110 |
| June 10, 2025 | 298.4 | 297.4 | 297.4 | 300 | 296.6 | 50,870 |
| June 06, 2025 | 297.6 | 298.4 | 298.4 | 299.2 | 296.6 | 62,327 |
| June 05, 2025 | 296 | 298.4 | 298.4 | 299.6 | 295 | 52,749 |
| June 04, 2025 | 294.4 | 295.2 | 295.2 | 297.4 | 294.4 | 82,397 |
| June 03, 2025 | 296.4 | 293.6 | 293.6 | 296.4 | 292.4 | 83,850 |
| June 02, 2025 | 293 | 293.4 | 293.4 | 294 | 290.4 | 76,251 |
| May 30, 2025 | 295.6 | 292.4 | 292.4 | 297 | 292.4 | 190,820 |
| May 28, 2025 | 298 | 295.8 | 295.8 | 299 | 295.6 | 73,498 |
| May 27, 2025 | 300.4 | 298.8 | 298.8 | 300.8 | 298.8 | 68,333 |
| May 26, 2025 | 299.8 | 300.6 | 300.6 | 301.2 | 299 | 52,081 |
| May 23, 2025 | 298.2 | 297.2 | 297.2 | 299.4 | 294.2 | 114,931 |
| May 22, 2025 | 302.6 | 299 | 299 | 303.4 | 297 | 196,643 |