270.20
-3.8(-1.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 278.5 | 274 | 274 | 279.3 | 273.1 | 140,059 |
| August 14, 2025 | 284.8 | 282.2 | 282.2 | 285.1 | 280.3 | 74,329 |
| August 13, 2025 | 285.9 | 283.3 | 283.3 | 286.5 | 281.1 | 93,928 |
| August 12, 2025 | 284.1 | 286.8 | 286.8 | 286.8 | 279.6 | 54,053 |
| August 11, 2025 | 287.8 | 284.1 | 284.1 | 288.4 | 283.5 | 66,513 |
| August 08, 2025 | 285.2 | 285.2 | 285.2 | 286.4 | 283.5 | 62,186 |
| August 07, 2025 | 279.7 | 284.8 | 284.8 | 286.8 | 279.6 | 111,569 |
| August 06, 2025 | 284.2 | 278.1 | 278.1 | 285.7 | 277.1 | 115,283 |
| August 05, 2025 | 286.7 | 283 | 283 | 287.7 | 283 | 112,339 |
| August 04, 2025 | 279.8 | 286.4 | 286.4 | 287.1 | 278.8 | 191,044 |
| July 31, 2025 | 293.8 | 287.5 | 287.5 | 295.5 | 287.5 | 166,605 |
| July 30, 2025 | 295.4 | 293.8 | 293.8 | 296 | 292.4 | 140,602 |
| July 29, 2025 | 293.8 | 294 | 294 | 298.9 | 291.7 | 130,893 |
| July 28, 2025 | 295 | 293.6 | 293.6 | 302.6 | 293.6 | 177,739 |
| July 25, 2025 | 289.3 | 289.2 | 289.2 | 290.8 | 286.2 | 130,046 |
| July 24, 2025 | 295.7 | 290.7 | 290.7 | 298 | 286 | 256,442 |
| July 23, 2025 | 323.2 | 298.2 | 298.2 | 325 | 298.2 | 363,661 |
| July 22, 2025 | 335.5 | 330.2 | 330.2 | 336.3 | 328.7 | 65,176 |
| July 21, 2025 | 342.5 | 339 | 339 | 345.3 | 338.1 | 52,595 |
| July 18, 2025 | 341.6 | 339.9 | 339.9 | 345 | 337.5 | 104,981 |
| July 17, 2025 | 338 | 343.3 | 343.3 | 344.4 | 335.4 | 69,365 |
| July 16, 2025 | 336.3 | 329.9 | 329.9 | 338.5 | 329.6 | 88,159 |
| July 15, 2025 | 335 | 341.8 | 341.8 | 342.3 | 333.7 | 78,683 |
| July 14, 2025 | 336.2 | 332.4 | 332.4 | 336.7 | 329.6 | 62,343 |
| July 11, 2025 | 341.6 | 338.4 | 338.4 | 341.6 | 337.3 | 45,160 |
| July 10, 2025 | 335.7 | 344.2 | 344.2 | 344.8 | 334.4 | 92,113 |
| July 09, 2025 | 335 | 333.1 | 333.1 | 339.5 | 331.5 | 67,575 |
| July 08, 2025 | 333.2 | 337.2 | 337.2 | 337.2 | 330.2 | 49,158 |
| July 07, 2025 | 331.5 | 332.3 | 332.3 | 333.6 | 329.1 | 40,272 |
| July 04, 2025 | 336.8 | 333.2 | 333.2 | 336.8 | 329.3 | 44,703 |
| July 03, 2025 | 340.9 | 337.4 | 337.4 | 341.5 | 333.2 | 70,464 |
| July 02, 2025 | 330.3 | 337.4 | 337.4 | 337.4 | 329.3 | 57,997 |
| July 01, 2025 | 330.7 | 329.7 | 329.7 | 334 | 328.2 | 77,150 |
| June 30, 2025 | 343.3 | 334.7 | 334.7 | 343.3 | 333.9 | 85,266 |
| June 27, 2025 | 338.5 | 341.2 | 341.2 | 344.4 | 336.8 | 147,763 |
| June 26, 2025 | 337.2 | 333.7 | 333.7 | 337.5 | 329.8 | 56,527 |
| June 25, 2025 | 338.4 | 335 | 335 | 340.6 | 333.3 | 56,465 |
| June 24, 2025 | 338.3 | 335.8 | 335.8 | 339.5 | 334.5 | 86,817 |
| June 23, 2025 | 327.9 | 329.5 | 329.5 | 334 | 325.7 | 47,048 |
| June 20, 2025 | 337.5 | 328.4 | 328.4 | 341.3 | 323.1 | 148,585 |
| June 19, 2025 | 334 | 334.2 | 334.2 | 336.5 | 330.5 | 47,565 |
| June 18, 2025 | 335.7 | 337.8 | 337.8 | 339.6 | 335.5 | 53,747 |
| June 17, 2025 | 337.6 | 336.8 | 336.8 | 343.1 | 335.8 | 66,261 |
| June 16, 2025 | 334 | 339.5 | 339.5 | 340.6 | 334 | 53,971 |
| June 13, 2025 | 330 | 334 | 334 | 335 | 330 | 66,632 |
| June 12, 2025 | 337.3 | 337.4 | 337.4 | 342 | 334.2 | 123,050 |
| June 11, 2025 | 336.8 | 341 | 341 | 342.6 | 336.3 | 170,250 |
| June 10, 2025 | 329 | 338 | 338 | 338.5 | 326 | 103,388 |
| June 06, 2025 | 323.2 | 325.7 | 325.7 | 326.6 | 322.2 | 56,866 |
| June 05, 2025 | 325.7 | 326.2 | 326.2 | 327.7 | 322.9 | 68,844 |
| June 04, 2025 | 315 | 321.9 | 321.9 | 324.9 | 314.9 | 80,899 |
| June 03, 2025 | 311.1 | 314.7 | 314.7 | 314.7 | 307.4 | 49,359 |
| June 02, 2025 | 311 | 310.6 | 310.6 | 313.1 | 307.2 | 73,706 |
| May 30, 2025 | 315 | 312.7 | 312.7 | 319.5 | 312.1 | 271,880 |
| May 28, 2025 | 317.1 | 316.8 | 316.8 | 323.6 | 316.2 | 68,364 |
| May 27, 2025 | 313.5 | 317.6 | 317.6 | 320.3 | 312.3 | 89,856 |
| May 26, 2025 | 311.4 | 314.7 | 314.7 | 315.1 | 311.4 | 58,458 |
| May 23, 2025 | 310.6 | 304.9 | 304.9 | 315.1 | 299.3 | 98,008 |
| May 22, 2025 | 307.9 | 310.3 | 310.3 | 314.4 | 307.9 | 80,788 |
| May 21, 2025 | 306.8 | 311.4 | 311.4 | 312.6 | 305.9 | 77,797 |