288.00
-3.5(-1.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 290.5 | 288 | 288 | 291.5 | 286.5 | 3,273 |
| September 26, 2025 | 293 | 291.5 | 291.5 | 297.5 | 290.5 | 1,558 |
| September 25, 2025 | 298 | 293.5 | 293.5 | 298 | 290.5 | 1,760 |
| September 24, 2025 | 301 | 299 | 299 | 301 | 297.5 | 3,221 |
| September 23, 2025 | 305.5 | 302 | 302 | 307.5 | 300 | 3,953 |
| September 22, 2025 | 312 | 305.5 | 305.5 | 312 | 305 | 2,240 |
| September 19, 2025 | 313.5 | 311.5 | 311.5 | 319 | 311 | 4,583 |
| September 18, 2025 | 311 | 312 | 312 | 318 | 310.5 | 2,293 |
| September 17, 2025 | 305 | 310 | 310 | 314 | 304.5 | 2,870 |
| September 16, 2025 | 303 | 305 | 305 | 306.5 | 302 | 2,735 |
| September 15, 2025 | 309 | 303 | 303 | 310 | 301 | 6,522 |
| September 12, 2025 | 314 | 310 | 310 | 314.5 | 309 | 1,303 |
| September 11, 2025 | 313.5 | 313 | 313 | 315.5 | 310.5 | 12,480 |
| September 10, 2025 | 316 | 313.5 | 313.5 | 319.5 | 310 | 11,779 |
| September 09, 2025 | 317.5 | 315 | 315 | 321.5 | 314.5 | 1,251 |
| September 08, 2025 | 315.5 | 317.5 | 317.5 | 320 | 315.5 | 862 |
| September 05, 2025 | 320.5 | 318.5 | 318.5 | 322.5 | 315 | 1,306 |
| September 04, 2025 | 314.5 | 319.5 | 319.5 | 322 | 314 | 1,341 |
| September 03, 2025 | 312.5 | 313.5 | 313.5 | 314.5 | 310 | 3,388 |
| September 02, 2025 | 319 | 312.5 | 312.5 | 321 | 311 | 3,525 |
| September 01, 2025 | 313.5 | 320.5 | 320.5 | 321 | 307.5 | 3,777 |
| August 29, 2025 | 324.5 | 314.5 | 314.5 | 324.5 | 314.5 | 1,570 |
| August 28, 2025 | 319 | 322.5 | 322.5 | 325 | 318 | 2,070 |
| August 27, 2025 | 321 | 319.5 | 319.5 | 322.5 | 317 | 3,233 |
| August 26, 2025 | 328 | 322.5 | 322.5 | 328 | 321 | 1,960 |
| August 25, 2025 | 326 | 327 | 327 | 330.5 | 326 | 1,673 |
| August 22, 2025 | 321 | 326 | 326 | 326 | 320 | 1,978 |
| August 21, 2025 | 329.5 | 322 | 322 | 329.5 | 321 | 6,065 |
| August 20, 2025 | 331.5 | 330 | 330 | 334.5 | 327 | 2,839 |
| August 19, 2025 | 332.5 | 338 | 338 | 339 | 332.5 | 3,428 |
| August 18, 2025 | 335.5 | 331.5 | 331.5 | 339.5 | 330 | 801 |
| August 15, 2025 | 338 | 333.5 | 333.5 | 338 | 331 | 2,671 |
| August 14, 2025 | 342 | 341.5 | 341.5 | 349.5 | 338 | 4,349 |
| August 13, 2025 | 344.5 | 339 | 339 | 344.5 | 333 | 7,195 |
| August 12, 2025 | 344 | 346 | 346 | 348 | 338 | 3,456 |
| August 11, 2025 | 357.5 | 343 | 343 | 357.5 | 341 | 1,312 |
| August 08, 2025 | 355 | 354 | 354 | 355 | 346.5 | 1,128 |
| August 07, 2025 | 349 | 354.5 | 354.5 | 359 | 349 | 1,645 |
| August 06, 2025 | 360 | 350 | 350 | 360 | 348 | 1,893 |
| August 05, 2025 | 373 | 361 | 361 | 373 | 360 | 1,661 |
| August 04, 2025 | 374 | 374 | 374 | 381 | 373 | 2,091 |
| July 31, 2025 | 380 | 378.5 | 378.5 | 387.5 | 375 | 2,296 |
| July 30, 2025 | 387.5 | 382 | 382 | 388 | 382 | 820 |
| July 29, 2025 | 383.5 | 382.5 | 382.5 | 389.5 | 382.5 | 663 |
| July 28, 2025 | 390 | 383.5 | 383.5 | 390.5 | 383.5 | 1,085 |
| July 25, 2025 | 390.5 | 390 | 390 | 395 | 375 | 4,909 |
| July 24, 2025 | 419 | 411.5 | 411.5 | 420 | 407.5 | 1,027 |
| July 23, 2025 | 406 | 412 | 412 | 420 | 406 | 1,245 |
| July 22, 2025 | 401.5 | 403.5 | 403.5 | 409.5 | 398.5 | 839 |
| July 21, 2025 | 408.5 | 407 | 407 | 414 | 400.5 | 954 |
| July 18, 2025 | 424.5 | 409 | 409 | 424.5 | 409 | 519 |
| July 17, 2025 | 408.5 | 414.5 | 414.5 | 418 | 408.5 | 863 |
| July 16, 2025 | 417.5 | 405 | 405 | 418 | 405 | 1,043 |
| July 15, 2025 | 413 | 415.5 | 415.5 | 425.5 | 411 | 731 |
| July 14, 2025 | 410 | 412 | 412 | 417 | 410 | 660 |
| July 11, 2025 | 417.5 | 417.5 | 417.5 | 422.5 | 413.5 | 552 |
| July 10, 2025 | 394 | 420 | 420 | 420 | 393 | 4,159 |
| July 09, 2025 | 390 | 395 | 395 | 395 | 387 | 589 |
| July 08, 2025 | 390 | 393 | 393 | 394 | 382 | 561 |
| July 07, 2025 | 386.5 | 387.5 | 387.5 | 393 | 386.5 | 676 |