279.30
+3(+1.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 269.1 | 276.3 | 276.3 | 281.1 | 268.7 | 172,708 |
| September 04, 2025 | 262.3 | 267.3 | 267.3 | 268.5 | 262.3 | 130,745 |
| September 03, 2025 | 263.1 | 263.7 | 263.7 | 266.8 | 260.2 | 112,649 |
| September 02, 2025 | 268 | 257.7 | 257.7 | 268.7 | 257.5 | 98,881 |
| September 01, 2025 | 269.4 | 268.6 | 268.6 | 271.7 | 265.4 | 150,645 |
| August 29, 2025 | 265.5 | 261.4 | 261.4 | 269.1 | 261 | 126,386 |
| August 28, 2025 | 270 | 269 | 269 | 270.9 | 267.1 | 78,707 |
| August 27, 2025 | 273.6 | 270.8 | 270.8 | 274.6 | 270.7 | 68,659 |
| August 26, 2025 | 271.1 | 273.6 | 273.6 | 274.9 | 270.9 | 115,230 |
| August 25, 2025 | 275.5 | 272.4 | 272.4 | 276 | 272.4 | 41,946 |
| August 22, 2025 | 269 | 275.5 | 275.5 | 275.9 | 269 | 62,397 |
| August 21, 2025 | 272.2 | 270 | 270 | 273.3 | 268.7 | 88,990 |
| August 20, 2025 | 271.9 | 271.9 | 271.9 | 274.8 | 270 | 71,387 |
| August 19, 2025 | 270.9 | 274.4 | 274.4 | 276 | 270.6 | 115,460 |
| August 18, 2025 | 272 | 270.2 | 270.2 | 273.4 | 268.6 | 121,523 |
| 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 |