336.00
+4.5(+1.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 391.5 | 385 | 385 | 391.5 | 380 | 1,712 |
| July 03, 2025 | 393.5 | 393.5 | 393.5 | 397.5 | 391.5 | 611 |
| July 02, 2025 | 383 | 392.5 | 392.5 | 394.5 | 382.5 | 482 |
| July 01, 2025 | 380 | 382 | 382 | 382 | 370.5 | 516 |
| June 30, 2025 | 380.5 | 377 | 377 | 384.5 | 374.5 | 1,122 |
| June 27, 2025 | 373 | 377.5 | 377.5 | 380.5 | 372 | 825 |
| June 26, 2025 | 386 | 379.5 | 379.5 | 386 | 375 | 2,523 |
| June 25, 2025 | 390.5 | 385 | 385 | 390.5 | 378.5 | 737 |
| June 24, 2025 | 385 | 383 | 383 | 392.5 | 379 | 972 |
| June 23, 2025 | 386 | 375.5 | 375.5 | 386 | 373.5 | 1,048 |
| June 20, 2025 | 394.5 | 386 | 386 | 394.5 | 385.5 | 797 |
| June 19, 2025 | 387.5 | 390 | 390 | 395.5 | 387.5 | 924 |
| June 18, 2025 | 389.5 | 390 | 390 | 396.5 | 389.5 | 371 |
| June 17, 2025 | 388.5 | 390.5 | 390.5 | 394 | 382 | 780 |
| June 16, 2025 | 385 | 389 | 389 | 392.5 | 384.5 | 420 |
| June 13, 2025 | 387.5 | 382 | 382 | 391.5 | 377.5 | 674 |
| June 12, 2025 | 400 | 393.5 | 393.5 | 400 | 389 | 972 |
| June 11, 2025 | 398 | 399.5 | 399.5 | 402.5 | 392 | 2,050 |
| June 10, 2025 | 396 | 397 | 397 | 398.5 | 391 | 828 |
| June 06, 2025 | 394.5 | 398.5 | 398.5 | 400 | 394 | 1,236 |
| June 05, 2025 | 393.5 | 394.5 | 394.5 | 397.5 | 392 | 862 |
| June 04, 2025 | 391.5 | 395.5 | 395.5 | 399 | 383 | 732 |
| June 03, 2025 | 392 | 390 | 390 | 395.5 | 385.5 | 466 |
| June 02, 2025 | 397.5 | 390.5 | 390.5 | 398 | 388 | 351 |
| May 30, 2025 | 402.5 | 392.5 | 392.5 | 402.5 | 390 | 736 |
| May 28, 2025 | 392.5 | 392.5 | 392.5 | 398 | 391.5 | 938 |
| May 27, 2025 | 399 | 396 | 396 | 404.5 | 395.5 | 830 |
| May 26, 2025 | 384.5 | 399 | 399 | 400.5 | 384.5 | 1,819 |
| May 23, 2025 | 390.5 | 383 | 383 | 399 | 379 | 845 |
| May 22, 2025 | 380.5 | 389 | 389 | 393.5 | 373 | 1,409 |
