420.00
-5.00
(-1.18%)
At close: April 17 at 3:44:32 PM GMT+1
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 420.00 | 420.00 | 419.00 | 420.00 | 420.00 | 13 |
| Apr 16, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 8 |
| Apr 14, 2025 | 417.00 | 417.00 | 414.00 | 415.00 | 415.00 | 5 |
| Apr 11, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 12 |
| Apr 10, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 20 |
| Apr 3, 2025 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | 46 |
| Apr 2, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 9 |
| Mar 13, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 10 |
| Mar 10, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 30 |
| Mar 7, 2025 | 442.00 | 446.00 | 442.00 | 446.00 | 446.00 | 17 |
| Mar 4, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 54 |
| Mar 3, 2025 | 431.00 | 431.00 | 429.00 | 430.00 | 430.00 | 108 |
| Feb 28, 2025 | 428.00 | 431.00 | 428.00 | 431.00 | 431.00 | 11 |
| Feb 19, 2025 | 407.00 | 425.00 | 407.00 | 425.00 | 425.00 | 55 |
| Feb 18, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 4 |
| Feb 13, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1 |
| Feb 12, 2025 | 408.00 | 408.00 | 407.00 | 407.00 | 407.00 | 4 |
| Feb 11, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 8 |
| Feb 10, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 3 |
| Feb 7, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1 |
| Feb 6, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4 |
| Feb 5, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1 |
| Jan 31, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 4 |
| Jan 30, 2025 | 409.00 | 413.00 | 409.00 | 413.00 | 413.00 | 11 |
| Jan 29, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| Jan 22, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 3 |
| Jan 21, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 10 |
| Jan 20, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 4 |
| Jan 10, 2025 | 420.00 | 423.00 | 416.00 | 416.00 | 416.00 | 17 |
| Jan 9, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 4 |
| Dec 23, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1 |
| Dec 20, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 19 |
| Dec 19, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 16 |
| Dec 18, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 110 |
| Dec 17, 2024 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | 8 |
| Dec 16, 2024 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | 11 |
| Dec 6, 2024 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | 19 |
| Dec 5, 2024 | 463.00 | 463.00 | 442.00 | 442.00 | 442.00 | 8 |
| Dec 4, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1 |
| Dec 3, 2024 | 462.00 | 477.00 | 462.00 | 477.00 | 477.00 | 10 |
| Nov 29, 2024 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 16 |
| Nov 28, 2024 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 10 |
| Nov 27, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 4 |
| Nov 21, 2024 | 459.00 | 459.00 | 458.00 | 458.00 | 458.00 | 2 |
| Nov 15, 2024 | 444.00 | 444.00 | 443.50 | 443.50 | 443.50 | 18 |
| Nov 14, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 11 |
| Nov 13, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 4 |
| Nov 11, 2024 | 450.00 | 450.00 | 449.50 | 450.00 | 450.00 | 21 |
| Nov 8, 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 4 |
| Nov 7, 2024 | 455.00 | 457.00 | 454.00 | 457.00 | 457.00 | 19 |
| Nov 6, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8 |
| Nov 5, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 20 |
| Nov 4, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 12 |
| Oct 30, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| Oct 29, 2024 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 2 |
| Oct 17, 2024 | 433.00 | 433.00 | 427.00 | 429.00 | 429.00 | 26 |
| Oct 1, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 2 |
| Sep 27, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| Sep 26, 2024 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 6 |
| Sep 25, 2024 | 463.00 | 466.00 | 463.00 | 466.00 | 466.00 | 7 |
| Sep 23, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| Sep 12, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 11 |
| Sep 10, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 12 |
| Sep 9, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 1 |
| Sep 2, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 25 |
| Aug 30, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 25 |
| Aug 23, 2024 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 8 |
| Aug 21, 2024 | 437.00 | 439.00 | 437.00 | 439.00 | 439.00 | 25 |
| Aug 9, 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 14 |
| Aug 5, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 5 |
| Jul 23, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 15 |
| Jul 16, 2024 | 485.00 | 502.00 | 485.00 | 500.00 | 500.00 | 32 |
| Jul 15, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2 |
| Jul 11, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 7 |
| Jul 10, 2024 | 494.00 | 494.00 | 489.00 | 490.00 | 490.00 | 19 |
| Jul 8, 2024 | 491.00 | 493.00 | 491.00 | 493.00 | 493.00 | 42 |
| Jul 5, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 4 |
| Jul 4, 2024 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 12 |
| Jul 2, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 33 |
| Jun 27, 2024 | 475.00 | 475.00 | 474.00 | 474.00 | 474.00 | 16 |
| Jun 25, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 2 |
| Jun 24, 2024 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 13 |
| Jun 20, 2024 | 497.00 | 500.00 | 497.00 | 498.00 | 498.00 | 19 |
| Jun 13, 2024 | 496.00 | 496.00 | 491.00 | 492.00 | 492.00 | 13 |
| Jun 12, 2024 | 486.00 | 495.00 | 485.00 | 494.00 | 494.00 | 22 |
| Jun 11, 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 4 |
| Jun 6, 2024 | 483.00 | 492.00 | 483.00 | 492.00 | 492.00 | 4 |
| Jun 5, 2024 | 482.00 | 491.00 | 480.00 | 491.00 | 491.00 | 41 |
| Jun 4, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2 |
| May 29, 2024 | 493.00 | 493.00 | 489.00 | 489.00 | 489.00 | 52 |
| May 28, 2024 | 30 Dividend | |||||
| May 8, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 2 |
| Apr 26, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 111 |
| Apr 25, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 95 |
| Apr 22, 2024 | 459.11 | 459.11 | 459.11 | 459.11 | 459.11 | 4 |