310.00
-5(-1.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 313 | 310 | 310 | 313.5 | 308.5 | 19,651 |
| October 16, 2025 | 317.5 | 315 | 315 | 319.5 | 314.5 | 44,416 |
| October 15, 2025 | 315 | 317.5 | 317.5 | 317.5 | 313.5 | 17,018 |
| October 14, 2025 | 324.5 | 316.5 | 316.5 | 325 | 316.5 | 17,331 |
| October 13, 2025 | 324 | 326.5 | 326.5 | 326.5 | 322 | 13,387 |
| October 10, 2025 | 330 | 322.5 | 322.5 | 331.5 | 322.5 | 19,103 |
| October 09, 2025 | 330 | 329 | 329 | 331.5 | 324 | 22,360 |
| October 08, 2025 | 330 | 332.5 | 332.5 | 333.5 | 329.5 | 22,395 |
| October 07, 2025 | 338 | 330.5 | 330.5 | 341.5 | 330.5 | 33,936 |
| October 06, 2025 | 340 | 338 | 338 | 343 | 338 | 16,770 |
| October 03, 2025 | 332 | 337 | 337 | 337.5 | 331.5 | 28,908 |
| October 02, 2025 | 328 | 330.5 | 330.5 | 330.5 | 320 | 40,422 |
| October 01, 2025 | 313.5 | 326 | 326 | 329 | 313.5 | 69,096 |
| September 30, 2025 | 306 | 312.5 | 312.5 | 316 | 306 | 56,648 |
| September 29, 2025 | 330.5 | 306 | 306 | 331 | 299 | 71,661 |
| September 26, 2025 | 341 | 333.5 | 333.5 | 341.5 | 332.5 | 29,954 |
| September 25, 2025 | 352 | 341 | 341 | 352.5 | 341 | 23,491 |
| September 24, 2025 | 349.5 | 352.5 | 352.5 | 355.5 | 345 | 39,047 |
| September 23, 2025 | 363 | 350 | 350 | 363.5 | 350 | 36,027 |
| September 22, 2025 | 402.5 | 363 | 363 | 402.5 | 362.5 | 81,158 |
| September 19, 2025 | 411 | 413 | 413 | 417 | 408 | 13,307 |
| September 18, 2025 | 413 | 411 | 411 | 419.5 | 411 | 9,991 |
| September 17, 2025 | 410 | 416 | 416 | 416.5 | 409 | 7,140 |
| September 16, 2025 | 409.5 | 411 | 411 | 413 | 408 | 11,449 |
| September 15, 2025 | 410 | 410 | 410 | 415.5 | 408.5 | 8,300 |
| September 12, 2025 | 407 | 410 | 410 | 412 | 406 | 5,834 |
| September 11, 2025 | 404 | 406.5 | 406.5 | 410 | 400.5 | 7,785 |
| September 10, 2025 | 409.5 | 405 | 405 | 412 | 402.5 | 11,097 |
| September 09, 2025 | 407.5 | 407 | 407 | 409.5 | 404 | 8,140 |
| September 08, 2025 | 400.5 | 408.5 | 408.5 | 408.5 | 397 | 7,504 |
| September 05, 2025 | 402 | 402 | 402 | 404.5 | 399 | 6,889 |
| September 04, 2025 | 397.5 | 401.5 | 401.5 | 406.5 | 396 | 15,460 |
| September 03, 2025 | 394.5 | 392.5 | 392.5 | 395 | 390 | 9,236 |
| September 02, 2025 | 395 | 390.5 | 390.5 | 395 | 388 | 10,900 |
| September 01, 2025 | 399.5 | 395 | 395 | 406.5 | 387.5 | 19,749 |
| August 29, 2025 | 391 | 392 | 392 | 394 | 387 | 17,903 |
| August 28, 2025 | 391.5 | 391.5 | 391.5 | 396 | 389 | 7,473 |
| August 27, 2025 | 401 | 392 | 392 | 401 | 391 | 18,369 |
| August 26, 2025 | 408.5 | 402 | 402 | 408.5 | 402 | 21,160 |
| August 25, 2025 | 407.5 | 409 | 409 | 413 | 406 | 7,365 |
| August 22, 2025 | 402.5 | 406.5 | 406.5 | 408 | 402.5 | 5,021 |
| August 21, 2025 | 402.5 | 404 | 404 | 407.5 | 400.5 | 8,804 |
| August 20, 2025 | 396 | 402.5 | 402.5 | 403 | 393.5 | 7,236 |
| August 19, 2025 | 406.5 | 398.5 | 398.5 | 406.5 | 395 | 9,252 |
| August 18, 2025 | 390.5 | 400 | 400 | 400 | 390 | 10,210 |
| August 15, 2025 | 391 | 389.5 | 389.5 | 392 | 387 | 6,080 |
| August 14, 2025 | 388 | 389 | 389 | 393.5 | 386.5 | 9,922 |
| August 13, 2025 | 391 | 386.5 | 386.5 | 393 | 386.5 | 8,205 |
| August 12, 2025 | 391.5 | 389 | 389 | 395 | 385.5 | 6,456 |
| August 11, 2025 | 396 | 391.5 | 391.5 | 397 | 389.5 | 7,483 |
| August 08, 2025 | 392 | 392 | 392 | 397 | 390.5 | 13,049 |
| August 07, 2025 | 380 | 389 | 389 | 392.5 | 380 | 17,230 |
| August 06, 2025 | 389.5 | 381.5 | 381.5 | 389.5 | 378 | 15,191 |
| August 05, 2025 | 395.5 | 389.5 | 389.5 | 399 | 387 | 16,925 |
| August 04, 2025 | 385 | 394 | 394 | 397.5 | 384 | 17,311 |
| July 31, 2025 | 402.5 | 392.5 | 392.5 | 405 | 392.5 | 17,811 |
| July 30, 2025 | 409.5 | 402 | 402 | 411.5 | 398.5 | 26,520 |
| July 29, 2025 | 436 | 409 | 409 | 441.5 | 406 | 44,678 |
| July 28, 2025 | 436.5 | 435.5 | 435.5 | 440.5 | 434.5 | 13,447 |
| July 25, 2025 | 435 | 432.5 | 432.5 | 435 | 429.5 | 9,955 |