296.50
-3.55(-1.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 299.45 | 300.05 | 300.05 | 301.15 | 292.05 | 9,922 |
| September 25, 2025 | 283.65 | 294.7 | 294.7 | 297.65 | 283.65 | 6,296 |
| September 24, 2025 | 288.95 | 286.05 | 286.05 | 291.6 | 283.4 | 17,057 |
| September 23, 2025 | 280.2 | 287.3 | 287.3 | 289.8 | 280.2 | 4,342 |
| September 22, 2025 | 272.65 | 279.4 | 279.4 | 279.4 | 272.65 | 2,971 |
| September 19, 2025 | 274 | 271.5 | 271.5 | 275.85 | 271.5 | 1,188 |
| September 18, 2025 | 272.15 | 276.3 | 276.3 | 276.3 | 268.8 | 2,685 |
| September 17, 2025 | 273.15 | 270.65 | 270.65 | 273.15 | 268 | 3,040 |
| September 16, 2025 | 278.15 | 275.05 | 275.05 | 283 | 275.05 | 577 |
| September 15, 2025 | 286 | 279.75 | 279.75 | 287 | 277 | 1,795 |
| September 12, 2025 | 286.05 | 287 | 287 | 290.8 | 284.9 | 6,747 |
| September 11, 2025 | 281.55 | 283.2 | 283.2 | 284.7 | 280.1 | 2,821 |
| September 10, 2025 | 271.8 | 281.8 | 281.8 | 284.7 | 271.8 | 5,013 |
| September 09, 2025 | 271.65 | 270.4 | 270.4 | 272.85 | 265.55 | 8,686 |
| September 08, 2025 | 268.1 | 270.45 | 270.45 | 270.5 | 268.1 | 443 |
| September 05, 2025 | 268.15 | 263.9 | 263.9 | 270.15 | 262.5 | 2,285 |
| September 04, 2025 | 272.8 | 271.55 | 271.55 | 274.6 | 270.45 | 1,275 |
| September 03, 2025 | 269.1 | 275.6 | 275.6 | 276.95 | 269.1 | 3,205 |
| September 02, 2025 | 270 | 269.4 | 269.4 | 270.95 | 266 | 2,431 |
| September 01, 2025 | 264.8 | 270 | 270 | 271.7 | 264.8 | 2,549 |
| August 29, 2025 | 264 | 263.8 | 263.8 | 264 | 260.85 | 433 |
| August 28, 2025 | 262.05 | 263.8 | 263.8 | 264.5 | 261.05 | 1,712 |
| August 27, 2025 | 260.65 | 258.5 | 258.5 | 263.85 | 258.5 | 2,791 |
| August 26, 2025 | 261.95 | 260.6 | 260.6 | 263.15 | 260.5 | 1,239 |
| August 25, 2025 | 266.45 | 261 | 261 | 266.45 | 261 | 899 |
| August 22, 2025 | 268.65 | 270.15 | 270.15 | 271.05 | 267.4 | 1,020 |
| August 21, 2025 | 265.85 | 265.6 | 265.6 | 265.85 | 263 | 1,232 |
| August 20, 2025 | 266.25 | 263.5 | 263.5 | 267.3 | 262.9 | 1,600 |
| August 19, 2025 | 268.55 | 268.7 | 268.7 | 270 | 267.15 | 674 |
| August 18, 2025 | 266.65 | 270 | 270 | 270 | 266.4 | 2,230 |
| 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 |