328.00
-4.9(-1.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 335.2 | 328 | 328 | 337.4 | 325.1 | 55,704 |
| November 06, 2025 | 335.6 | 332.9 | 332.9 | 343.7 | 331.2 | 80,396 |
| November 05, 2025 | 328 | 337.3 | 337.3 | 339.4 | 325 | 60,404 |
| November 04, 2025 | 338.3 | 331.2 | 331.2 | 339.2 | 330.3 | 92,332 |
| November 03, 2025 | 350.4 | 344.5 | 344.5 | 352.2 | 344 | 44,529 |
| October 31, 2025 | 354.6 | 350.3 | 350.3 | 358.4 | 350.3 | 58,640 |
| October 30, 2025 | 341.7 | 356.6 | 356.6 | 359.7 | 341.2 | 106,625 |
| October 29, 2025 | 337.5 | 341.6 | 341.6 | 345.3 | 337.5 | 60,219 |
| October 28, 2025 | 336.4 | 338.4 | 338.4 | 343.2 | 336.4 | 54,537 |
| October 27, 2025 | 346.8 | 343 | 343 | 347.8 | 343 | 48,374 |
| October 24, 2025 | 339 | 344.3 | 344.3 | 344.8 | 337.8 | 83,870 |
| October 23, 2025 | 327 | 335.3 | 335.3 | 336.3 | 327 | 86,205 |
| October 22, 2025 | 335 | 325.3 | 325.3 | 335 | 323 | 87,141 |
| October 21, 2025 | 336.3 | 337.1 | 337.1 | 337.2 | 331.1 | 58,913 |
| October 20, 2025 | 343.7 | 338.2 | 338.2 | 343.7 | 334.6 | 79,313 |
| October 17, 2025 | 338.6 | 338 | 338 | 342.5 | 332 | 114,598 |
| October 16, 2025 | 344 | 346.5 | 346.5 | 353 | 336.6 | 201,860 |
| October 15, 2025 | 356 | 358.7 | 358.7 | 363.5 | 354.7 | 92,704 |
| October 14, 2025 | 352.3 | 351.8 | 351.8 | 353.3 | 347.7 | 72,520 |
| October 13, 2025 | 350 | 358.3 | 358.3 | 358.3 | 349 | 95,103 |
| October 10, 2025 | 358.1 | 348.1 | 348.1 | 359.2 | 348.1 | 98,454 |
| October 09, 2025 | 363.8 | 359.7 | 359.7 | 366.7 | 359.1 | 78,111 |
| October 08, 2025 | 358.4 | 360.4 | 360.4 | 365.7 | 353.1 | 100,852 |
| October 07, 2025 | 372.4 | 364.5 | 364.5 | 374 | 363.5 | 90,447 |
| October 06, 2025 | 352.3 | 371 | 371 | 371 | 350.6 | 157,180 |
| October 03, 2025 | 355.7 | 351.9 | 351.9 | 356.5 | 350.8 | 111,383 |
| October 02, 2025 | 332.7 | 356 | 356 | 356 | 332.7 | 167,596 |
| October 01, 2025 | 313 | 324 | 324 | 324 | 311.5 | 147,090 |
| September 30, 2025 | 310.7 | 314.4 | 314.4 | 316.2 | 310.1 | 104,804 |
| September 29, 2025 | 314.8 | 312.6 | 312.6 | 315.3 | 307.4 | 135,854 |
| September 26, 2025 | 337.1 | 313.4 | 313.4 | 339.9 | 312.1 | 198,650 |
| September 25, 2025 | 346.5 | 339.7 | 339.7 | 348 | 337.8 | 132,069 |
| September 24, 2025 | 349.7 | 346.8 | 346.8 | 351.6 | 346.8 | 86,527 |
| September 23, 2025 | 344.1 | 349.9 | 349.9 | 352 | 340.7 | 149,498 |
| September 22, 2025 | 340 | 345.9 | 345.9 | 347.3 | 337 | 113,637 |
| September 19, 2025 | 338.5 | 335.8 | 335.8 | 339.4 | 333.5 | 203,893 |
| September 18, 2025 | 313.8 | 341.1 | 341.1 | 341.1 | 313.5 | 214,361 |
| September 17, 2025 | 316.1 | 311.9 | 311.9 | 317.3 | 311.6 | 99,355 |
| September 16, 2025 | 313.3 | 315.3 | 315.3 | 320.9 | 311.5 | 161,915 |
| September 15, 2025 | 307 | 309.7 | 309.7 | 310.5 | 304.8 | 125,184 |
| September 12, 2025 | 298.1 | 306 | 306 | 307.1 | 296.8 | 189,768 |
| September 11, 2025 | 288.3 | 294 | 294 | 294.6 | 285.2 | 111,496 |
| September 10, 2025 | 290.8 | 286.7 | 286.7 | 295 | 286.1 | 57,581 |
| September 09, 2025 | 287.5 | 287.9 | 287.9 | 291.1 | 286.6 | 75,650 |
| September 08, 2025 | 277.3 | 287.2 | 287.2 | 290.5 | 277.3 | 139,067 |
| 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 |