270.00
+2.35(+0.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 273.3 | 267.65 | 267.65 | 273.45 | 267.25 | 2,378 |
| August 14, 2025 | 271 | 273.8 | 273.8 | 273.8 | 270.6 | 1,185 |
| August 13, 2025 | 271.2 | 268.05 | 268.05 | 271.2 | 268 | 1,225 |
| August 12, 2025 | 275.55 | 271.2 | 271.2 | 275.55 | 270 | 3,788 |
| August 11, 2025 | 270.3 | 274.9 | 274.9 | 274.9 | 267.1 | 2,980 |
| August 08, 2025 | 275 | 274.4 | 274.4 | 275.55 | 269.75 | 11,186 |
| August 07, 2025 | 271.7 | 273.9 | 273.9 | 277.1 | 271.7 | 1,789 |
| August 06, 2025 | 279.35 | 273 | 273 | 280.7 | 273 | 1,058 |
| August 05, 2025 | 286.35 | 284.2 | 284.2 | 286.75 | 281.55 | 3,099 |
| August 04, 2025 | 289.1 | 283.75 | 283.75 | 289.1 | 280.8 | 802 |
| July 31, 2025 | 291.95 | 286.5 | 286.5 | 295.2 | 286.5 | 3,055 |
| July 30, 2025 | 298.3 | 292 | 292 | 299 | 292 | 1,135 |
| July 29, 2025 | 291.85 | 296.5 | 296.5 | 296.5 | 291.05 | 5,379 |
| July 28, 2025 | 293.95 | 288.65 | 288.65 | 294 | 288.65 | 563 |
| July 25, 2025 | 290.05 | 285.95 | 285.95 | 290.05 | 284.3 | 2,545 |
| July 24, 2025 | 295.65 | 294.45 | 294.45 | 299 | 292.3 | 960 |
| July 23, 2025 | 300.25 | 298.65 | 298.65 | 301.25 | 294.3 | 1,047 |
| July 22, 2025 | 299.25 | 296.8 | 296.8 | 300.8 | 291.4 | 1,900 |
| July 21, 2025 | 296.65 | 297.6 | 297.6 | 304.85 | 295.05 | 1,841 |
| July 18, 2025 | 307.8 | 298.3 | 298.3 | 314.75 | 298.3 | 11,747 |
| July 17, 2025 | 288.75 | 298.5 | 298.5 | 299.5 | 287.85 | 3,686 |
| July 16, 2025 | 284.75 | 291.95 | 291.95 | 291.95 | 281.65 | 1,205 |
| July 15, 2025 | 282 | 285 | 285 | 290 | 276.15 | 1,540 |
| July 14, 2025 | 286 | 279 | 279 | 290.85 | 277.95 | 4,550 |
| July 11, 2025 | 269.95 | 283.95 | 283.95 | 283.95 | 269.95 | 3,676 |
| July 10, 2025 | 262.9 | 269.8 | 269.8 | 270.8 | 262 | 1,619 |
| July 09, 2025 | 262.05 | 260 | 260 | 262.05 | 255.8 | 670 |
| July 08, 2025 | 265 | 259.95 | 259.95 | 265.7 | 259.95 | 762 |
| July 07, 2025 | 258.9 | 261.1 | 261.1 | 262.7 | 258.85 | 517 |
| July 04, 2025 | 267.2 | 266 | 266 | 269.05 | 265.9 | 265 |
| July 03, 2025 | 267.2 | 268.45 | 268.45 | 271.5 | 264.6 | 12,403 |
| July 02, 2025 | 261.7 | 271.8 | 271.8 | 271.8 | 261.7 | 677 |
| July 01, 2025 | 260.15 | 258.4 | 258.4 | 260.75 | 258.4 | 393 |
| June 30, 2025 | 272.35 | 260.75 | 260.75 | 274.65 | 260.75 | 2,329 |
| June 27, 2025 | 271 | 266.1 | 266.1 | 271 | 262.5 | 12,351 |
| June 26, 2025 | 261.45 | 264.25 | 264.25 | 264.25 | 258 | 8,872 |
| June 25, 2025 | 258.35 | 250.45 | 250.45 | 258.4 | 250.45 | 3,751 |
| June 24, 2025 | 256.55 | 252.75 | 252.75 | 258.1 | 252.75 | 232 |
| June 23, 2025 | 257.25 | 261.5 | 261.5 | 261.5 | 257.25 | 3,195 |
| June 20, 2025 | 253.75 | 253.95 | 253.95 | 256.05 | 251.25 | 5,176 |
| June 19, 2025 | 257.25 | 254.45 | 254.45 | 257.25 | 254.05 | 340 |
| June 18, 2025 | 256.8 | 256.6 | 256.6 | 258.25 | 255.6 | 1,477 |
| June 17, 2025 | 249.4 | 255.2 | 255.2 | 255.2 | 248.6 | 2,624 |
| June 16, 2025 | 253.65 | 250.5 | 250.5 | 254 | 250.5 | 648 |
| June 13, 2025 | 252.5 | 252.45 | 252.45 | 257.3 | 251.05 | 2,723 |
| June 12, 2025 | 260.8 | 257.3 | 257.3 | 260.8 | 255.15 | 1,274 |
| June 11, 2025 | 266.3 | 264.8 | 264.8 | 266.3 | 262 | 4,080 |
| June 10, 2025 | 259.9 | 259.8 | 259.8 | 263 | 257.95 | 6,482 |
| June 06, 2025 | 249.6 | 255.4 | 255.4 | 255.95 | 247.65 | 3,285 |
| June 05, 2025 | 245.1 | 244.2 | 244.2 | 248.55 | 244.2 | 2,952 |
| June 04, 2025 | 246 | 242.8 | 242.8 | 246.8 | 242.8 | 177 |
| June 03, 2025 | 242 | 243.55 | 243.55 | 245.05 | 241.1 | 809 |
| June 02, 2025 | 235.15 | 241.4 | 241.4 | 241.4 | 235.15 | 390 |
| May 30, 2025 | 237.05 | 235.45 | 235.45 | 237.05 | 235 | 261 |
| May 28, 2025 | 240.55 | 238.25 | 238.25 | 240.55 | 237.5 | 654 |
| May 27, 2025 | 239 | 240 | 240 | 242.3 | 239 | 458 |
| May 26, 2025 | 242.9 | 240 | 240 | 242.9 | 240 | 999 |
| May 23, 2025 | 248.4 | 242.7 | 242.7 | 248.4 | 241.35 | 2,693 |
| May 22, 2025 | 251 | 248.4 | 248.4 | 251 | 246.5 | 1,914 |
| May 21, 2025 | 245.2 | 251.85 | 251.85 | 252 | 244.55 | 2,038 |