1,085.00
-12.00
(-1.09%)
At close: January 14 at 5:30:33 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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 1,100.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,085.00 | 16,830 |
Jan 13, 2025 | 1,102.00 | 1,107.00 | 1,090.00 | 1,097.00 | 1,097.00 | 17,296 |
Jan 10, 2025 | 1,132.00 | 1,133.00 | 1,114.00 | 1,115.00 | 1,115.00 | 11,831 |
Jan 9, 2025 | 1,143.00 | 1,148.00 | 1,130.00 | 1,131.00 | 1,131.00 | 8,646 |
Jan 8, 2025 | 1,167.00 | 1,167.00 | 1,127.00 | 1,138.00 | 1,138.00 | 22,188 |
Jan 7, 2025 | 29.00 Dividend | |||||
Jan 7, 2025 | 1,171.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,171.00 | 15,671 |
Jan 6, 2025 | 1,205.00 | 1,212.00 | 1,186.00 | 1,197.00 | 1,168.00 | 14,639 |
Jan 3, 2025 | 1,202.00 | 1,215.00 | 1,198.00 | 1,206.00 | 1,176.78 | 13,320 |
Dec 30, 2024 | 1,218.00 | 1,223.00 | 1,199.00 | 1,204.00 | 1,174.83 | 8,526 |
Dec 27, 2024 | 1,207.00 | 1,218.00 | 1,207.00 | 1,217.00 | 1,187.52 | 8,613 |
Dec 23, 2024 | 1,207.00 | 1,217.00 | 1,195.00 | 1,207.00 | 1,177.76 | 8,622 |
Dec 20, 2024 | 1,213.00 | 1,215.00 | 1,199.00 | 1,205.00 | 1,175.81 | 21,939 |
Dec 19, 2024 | 1,225.00 | 1,232.00 | 1,213.00 | 1,214.00 | 1,184.59 | 12,385 |
Dec 18, 2024 | 1,263.00 | 1,263.00 | 1,231.00 | 1,233.00 | 1,203.13 | 12,801 |
Dec 17, 2024 | 1,258.00 | 1,259.00 | 1,237.00 | 1,253.00 | 1,222.64 | 12,583 |
Dec 16, 2024 | 1,282.00 | 1,282.00 | 1,256.00 | 1,267.00 | 1,236.30 | 14,760 |
Dec 13, 2024 | 1,271.00 | 1,294.00 | 1,271.00 | 1,285.00 | 1,253.87 | 8,938 |
Dec 12, 2024 | 1,285.00 | 1,289.00 | 1,266.00 | 1,280.00 | 1,248.99 | 9,210 |
Dec 11, 2024 | 1,293.00 | 1,298.00 | 1,278.00 | 1,287.00 | 1,255.82 | 13,133 |
Dec 10, 2024 | 1,275.00 | 1,298.00 | 1,264.00 | 1,292.00 | 1,260.70 | 14,934 |
Dec 9, 2024 | 1,304.00 | 1,331.00 | 1,296.00 | 1,304.00 | 1,272.41 | 18,835 |
Dec 6, 2024 | 1,314.00 | 1,317.00 | 1,302.00 | 1,305.00 | 1,273.38 | 7,394 |
Dec 5, 2024 | 1,335.00 | 1,341.00 | 1,312.00 | 1,318.00 | 1,286.07 | 8,324 |
Dec 4, 2024 | 1,329.00 | 1,348.00 | 1,323.00 | 1,338.00 | 1,305.58 | 9,706 |
Dec 3, 2024 | 1,348.00 | 1,349.00 | 1,324.00 | 1,336.00 | 1,303.63 | 11,809 |
Dec 2, 2024 | 1,341.00 | 1,346.00 | 1,323.00 | 1,342.00 | 1,309.49 | 7,790 |
Nov 29, 2024 | 1,342.00 | 1,348.00 | 1,334.00 | 1,344.00 | 1,311.44 | 7,358 |
Nov 28, 2024 | 1,330.00 | 1,352.00 | 1,328.00 | 1,346.00 | 1,313.39 | 7,053 |
Nov 27, 2024 | 1,334.00 | 1,334.00 | 1,318.00 | 1,330.00 | 1,297.78 | 7,458 |
Nov 26, 2024 | 1,336.00 | 1,338.00 | 1,315.00 | 1,318.00 | 1,286.07 | 8,727 |
Nov 25, 2024 | 1,351.00 | 1,352.00 | 1,325.00 | 1,334.00 | 1,301.68 | 18,564 |
Nov 22, 2024 | 1,341.00 | 1,353.00 | 1,341.00 | 1,346.00 | 1,313.39 | 9,089 |
Nov 21, 2024 | 1,331.00 | 1,351.00 | 1,324.00 | 1,345.00 | 1,312.41 | 15,672 |
Nov 20, 2024 | 1,316.00 | 1,333.00 | 1,315.00 | 1,330.00 | 1,297.78 | 10,237 |
Nov 19, 2024 | 1,330.00 | 1,331.00 | 1,302.00 | 1,316.00 | 1,284.12 | 14,456 |
Nov 18, 2024 | 1,315.00 | 1,331.00 | 1,306.00 | 1,324.00 | 1,291.92 | 12,538 |
Nov 15, 2024 | 1,350.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,288.02 | 18,987 |
Nov 14, 2024 | 1,370.00 | 1,370.00 | 1,322.00 | 1,349.00 | 1,316.32 | 25,172 |
Nov 13, 2024 | 1,372.00 | 1,386.00 | 1,361.00 | 1,367.00 | 1,333.88 | 14,333 |
Nov 12, 2024 | 1,390.00 | 1,406.00 | 1,381.00 | 1,381.00 | 1,347.54 | 13,178 |
Nov 11, 2024 | 1,411.00 | 1,433.00 | 1,391.00 | 1,402.00 | 1,368.03 | 12,644 |
Nov 8, 2024 | 1,450.00 | 1,454.00 | 1,413.00 | 1,413.00 | 1,378.77 | 15,945 |
Nov 7, 2024 | 1,540.00 | 1,552.00 | 1,437.00 | 1,451.00 | 1,415.85 | 29,805 |
Nov 6, 2024 | 1,568.00 | 1,607.00 | 1,546.00 | 1,561.00 | 1,523.18 | 18,812 |
Nov 5, 2024 | 1,512.00 | 1,542.00 | 1,504.00 | 1,542.00 | 1,504.64 | 12,748 |
Nov 4, 2024 | 1,504.00 | 1,515.00 | 1,504.00 | 1,507.00 | 1,470.49 | 5,343 |
Nov 1, 2024 | 1,510.00 | 1,516.00 | 1,502.00 | 1,510.00 | 1,473.42 | 4,618 |
Oct 31, 2024 | 1,513.00 | 1,520.00 | 1,499.00 | 1,512.00 | 1,475.37 | 8,180 |
Oct 30, 2024 | 1,535.00 | 1,538.00 | 1,521.00 | 1,521.00 | 1,484.15 | 7,451 |
Oct 29, 2024 | 1,577.00 | 1,581.00 | 1,536.00 | 1,545.00 | 1,507.57 | 8,456 |
Oct 28, 2024 | 1,575.00 | 1,579.00 | 1,560.00 | 1,573.00 | 1,534.89 | 5,769 |
Oct 25, 2024 | 1,560.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,531.96 | 7,130 |
Oct 24, 2024 | 1,558.00 | 1,572.00 | 1,550.00 | 1,557.00 | 1,519.28 | 9,160 |
Oct 23, 2024 | 1,575.00 | 1,588.00 | 1,550.00 | 1,558.00 | 1,520.25 | 6,113 |
Oct 22, 2024 | 1,578.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,536.84 | 8,370 |
Oct 21, 2024 | 1,577.00 | 1,590.00 | 1,574.00 | 1,585.00 | 1,546.60 | 5,259 |
Oct 18, 2024 | 1,558.00 | 1,589.00 | 1,540.00 | 1,581.00 | 1,542.70 | 17,004 |
Oct 17, 2024 | 1,529.00 | 1,535.00 | 1,506.00 | 1,516.00 | 1,479.27 | 9,404 |
Oct 16, 2024 | 1,534.00 | 1,536.00 | 1,511.00 | 1,530.00 | 1,492.93 | 5,532 |
Oct 15, 2024 | 1,515.00 | 1,546.00 | 1,514.00 | 1,537.00 | 1,499.76 | 11,089 |
Oct 14, 2024 | 1,516.00 | 1,525.00 | 1,510.00 | 1,522.00 | 1,485.13 | 4,709 |
Oct 11, 2024 | 1,516.00 | 1,532.00 | 1,516.00 | 1,521.00 | 1,484.15 | 3,275 |
Oct 10, 2024 | 1,517.00 | 1,528.00 | 1,511.00 | 1,522.00 | 1,485.13 | 4,290 |
Oct 9, 2024 | 1,525.00 | 1,530.00 | 1,512.00 | 1,517.00 | 1,480.25 | 8,605 |
Oct 8, 2024 | 1,520.00 | 1,532.00 | 1,514.00 | 1,518.00 | 1,481.22 | 6,363 |
Oct 7, 2024 | 1,544.00 | 1,552.00 | 1,535.00 | 1,538.00 | 1,500.74 | 8,883 |
Oct 4, 2024 | 1,546.00 | 1,558.00 | 1,533.00 | 1,533.00 | 1,495.86 | 7,225 |
Oct 3, 2024 | 1,558.00 | 1,564.00 | 1,549.00 | 1,556.00 | 1,518.30 | 7,240 |
Oct 2, 2024 | 1,558.00 | 1,560.00 | 1,528.00 | 1,559.00 | 1,521.23 | 9,772 |
Oct 1, 2024 | 1,577.00 | 1,577.00 | 1,546.00 | 1,556.00 | 1,518.30 | 8,423 |
Sep 30, 2024 | 1,556.00 | 1,569.00 | 1,556.00 | 1,566.00 | 1,528.06 | 10,853 |
Sep 27, 2024 | 1,542.00 | 1,578.00 | 1,536.00 | 1,564.00 | 1,526.11 | 9,660 |
Sep 26, 2024 | 1,556.00 | 1,566.00 | 1,532.00 | 1,539.00 | 1,501.71 | 12,009 |
Sep 25, 2024 | 1,556.00 | 1,559.00 | 1,538.00 | 1,555.00 | 1,517.33 | 4,942 |
Sep 24, 2024 | 1,554.00 | 1,566.00 | 1,530.00 | 1,553.00 | 1,515.38 | 6,615 |
Sep 23, 2024 | 1,526.00 | 1,572.00 | 1,526.00 | 1,553.00 | 1,515.38 | 11,489 |
Sep 20, 2024 | 1,520.00 | 1,540.00 | 1,520.00 | 1,526.00 | 1,489.03 | 16,675 |
Sep 19, 2024 | 1,536.00 | 1,548.00 | 1,510.00 | 1,520.00 | 1,483.17 | 11,104 |
Sep 18, 2024 | 1,558.00 | 1,571.00 | 1,530.00 | 1,530.00 | 1,492.93 | 11,198 |
Sep 17, 2024 | 1,499.00 | 1,576.00 | 1,495.00 | 1,561.00 | 1,523.18 | 38,965 |
Sep 16, 2024 | 1,449.00 | 1,465.00 | 1,449.00 | 1,456.00 | 1,420.73 | 6,574 |
Sep 13, 2024 | 1,446.00 | 1,464.00 | 1,444.00 | 1,455.00 | 1,419.75 | 5,099 |
Sep 12, 2024 | 1,452.00 | 1,459.00 | 1,427.00 | 1,447.00 | 1,411.94 | 5,616 |
Sep 11, 2024 | 1,455.00 | 1,470.00 | 1,447.00 | 1,457.00 | 1,421.70 | 8,238 |
Sep 10, 2024 | 1,459.00 | 1,473.00 | 1,453.00 | 1,465.00 | 1,429.51 | 8,081 |
Sep 9, 2024 | 1,429.00 | 1,451.00 | 1,418.00 | 1,448.00 | 1,412.92 | 7,163 |
Sep 6, 2024 | 1,452.00 | 1,462.00 | 1,429.00 | 1,429.00 | 1,394.38 | 12,230 |
Sep 5, 2024 | 1,420.00 | 1,452.00 | 1,420.00 | 1,451.00 | 1,415.85 | 14,885 |
Sep 4, 2024 | 1,358.00 | 1,418.00 | 1,357.00 | 1,418.00 | 1,383.65 | 16,474 |
Sep 3, 2024 | 1,384.00 | 1,387.00 | 1,370.00 | 1,372.00 | 1,338.76 | 7,674 |
Sep 2, 2024 | 1,379.00 | 1,391.00 | 1,367.00 | 1,384.00 | 1,350.47 | 10,334 |
Aug 30, 2024 | 1,359.00 | 1,379.00 | 1,355.00 | 1,376.00 | 1,342.66 | 14,922 |
Aug 29, 2024 | 1,363.00 | 1,386.00 | 1,363.00 | 1,370.00 | 1,336.81 | 6,824 |
Aug 28, 2024 | 1,367.00 | 1,373.00 | 1,358.00 | 1,364.00 | 1,330.95 | 6,095 |
Aug 27, 2024 | 1,370.00 | 1,375.00 | 1,355.00 | 1,367.00 | 1,333.88 | 8,870 |
Aug 26, 2024 | 1,355.00 | 1,373.00 | 1,351.00 | 1,373.00 | 1,339.74 | 8,410 |
Aug 23, 2024 | 1,363.00 | 1,370.00 | 1,356.00 | 1,368.00 | 1,334.86 | 5,696 |
Aug 22, 2024 | 1,361.00 | 1,369.00 | 1,353.00 | 1,362.00 | 1,329.00 | 8,429 |
Aug 21, 2024 | 1,371.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,328.03 | 12,511 |
Aug 20, 2024 | 1,380.00 | 1,387.00 | 1,371.00 | 1,371.00 | 1,337.78 | 9,085 |
Aug 19, 2024 | 1,394.00 | 1,397.00 | 1,377.00 | 1,386.00 | 1,352.42 | 9,323 |
Aug 16, 2024 | 1,385.00 | 1,397.00 | 1,379.00 | 1,394.00 | 1,360.23 | 5,109 |
Aug 15, 2024 | 1,394.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,353.40 | 8,088 |
Aug 14, 2024 | 1,389.00 | 1,406.00 | 1,383.00 | 1,394.00 | 1,360.23 | 6,063 |
Aug 13, 2024 | 1,415.00 | 1,425.00 | 1,373.00 | 1,388.00 | 1,354.37 | 13,673 |
Aug 12, 2024 | 1,424.00 | 1,428.00 | 1,419.00 | 1,421.00 | 1,386.57 | 6,950 |
Aug 9, 2024 | 1,434.00 | 1,443.00 | 1,421.00 | 1,421.00 | 1,386.57 | 6,859 |
Aug 8, 2024 | 1,452.00 | 1,452.00 | 1,418.00 | 1,438.00 | 1,403.16 | 7,441 |
Aug 7, 2024 | 1,422.00 | 1,464.00 | 1,422.00 | 1,455.00 | 1,419.75 | 10,525 |
Aug 6, 2024 | 1,425.00 | 1,442.00 | 1,415.00 | 1,422.00 | 1,387.55 | 10,611 |
Aug 5, 2024 | 1,393.00 | 1,424.00 | 1,392.00 | 1,409.00 | 1,374.86 | 14,419 |
Aug 2, 2024 | 1,411.00 | 1,437.00 | 1,398.00 | 1,425.00 | 1,390.48 | 14,080 |
Jul 31, 2024 | 1,410.00 | 1,436.00 | 1,410.00 | 1,415.00 | 1,380.72 | 10,197 |
Jul 30, 2024 | 1,404.00 | 1,427.00 | 1,404.00 | 1,411.00 | 1,376.82 | 9,444 |
Jul 29, 2024 | 1,421.00 | 1,424.00 | 1,405.00 | 1,407.00 | 1,372.91 | 5,680 |
Jul 26, 2024 | 1,401.00 | 1,417.00 | 1,387.00 | 1,408.00 | 1,373.89 | 9,368 |
Jul 25, 2024 | 1,404.00 | 1,414.00 | 1,384.00 | 1,400.00 | 1,366.08 | 9,993 |
Jul 24, 2024 | 1,404.00 | 1,417.00 | 1,400.00 | 1,415.00 | 1,380.72 | 9,643 |
Jul 23, 2024 | 1,436.00 | 1,446.00 | 1,404.00 | 1,411.00 | 1,376.82 | 12,072 |
Jul 22, 2024 | 1,458.00 | 1,480.00 | 1,428.00 | 1,430.00 | 1,395.35 | 14,818 |
Jul 19, 2024 | 1,419.00 | 1,435.00 | 1,403.00 | 1,403.00 | 1,369.01 | 8,508 |
Jul 18, 2024 | 1,435.00 | 1,452.00 | 1,430.00 | 1,434.00 | 1,399.26 | 5,441 |
Jul 17, 2024 | 1,411.00 | 1,442.00 | 1,411.00 | 1,437.00 | 1,402.19 | 11,402 |
Jul 16, 2024 | 1,392.00 | 1,418.00 | 1,380.00 | 1,416.00 | 1,381.69 | 10,851 |
Jul 15, 2024 | 1,418.00 | 1,428.00 | 1,386.00 | 1,391.00 | 1,357.30 | 16,616 |
Jul 12, 2024 | 1,416.00 | 1,424.00 | 1,386.00 | 1,412.00 | 1,377.79 | 20,760 |
Jul 11, 2024 | 1,532.00 | 1,538.00 | 1,402.00 | 1,408.00 | 1,373.89 | 58,679 |
Jul 10, 2024 | 1,565.00 | 1,600.00 | 1,564.00 | 1,599.00 | 1,560.26 | 10,220 |
Jul 9, 2024 | 1,539.00 | 1,577.00 | 1,539.00 | 1,568.00 | 1,530.01 | 9,274 |
Jul 8, 2024 | 1,548.00 | 1,567.00 | 1,542.00 | 1,544.00 | 1,506.59 | 11,224 |
Jul 5, 2024 | 1,541.00 | 1,553.00 | 1,528.00 | 1,534.00 | 1,496.84 | 8,760 |
Jul 4, 2024 | 1,539.00 | 1,558.00 | 1,535.00 | 1,541.00 | 1,503.67 | 11,270 |
Jul 3, 2024 | 1,530.00 | 1,543.00 | 1,522.00 | 1,541.00 | 1,503.67 | 17,896 |
Jul 2, 2024 | 1,504.00 | 1,531.00 | 1,487.00 | 1,522.00 | 1,485.13 | 10,073 |
Jul 1, 2024 | 1,495.00 | 1,497.00 | 1,470.00 | 1,491.00 | 1,454.88 | 12,649 |
Jun 28, 2024 | 1,468.00 | 1,470.00 | 1,453.00 | 1,464.00 | 1,428.53 | 9,874 |
Jun 27, 2024 | 1,493.00 | 1,493.00 | 1,453.00 | 1,456.00 | 1,420.73 | 17,400 |
Jun 26, 2024 | 1,526.00 | 1,538.00 | 1,491.00 | 1,493.00 | 1,456.83 | 20,442 |
Jun 25, 2024 | 1,560.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,508.54 | 9,490 |
Jun 24, 2024 | 1,547.00 | 1,579.00 | 1,535.00 | 1,566.00 | 1,528.06 | 10,435 |
Jun 21, 2024 | 1,535.00 | 1,559.00 | 1,523.00 | 1,550.00 | 1,512.45 | 19,895 |
Jun 20, 2024 | 1,535.00 | 1,548.00 | 1,517.00 | 1,546.00 | 1,508.54 | 8,063 |
Jun 19, 2024 | 1,529.00 | 1,536.00 | 1,507.00 | 1,536.00 | 1,498.79 | 13,005 |
Jun 18, 2024 | 1,545.00 | 1,550.00 | 1,532.00 | 1,538.00 | 1,500.74 | 10,974 |
Jun 17, 2024 | 1,555.00 | 1,558.00 | 1,547.00 | 1,547.00 | 1,509.52 | 12,040 |
Jun 14, 2024 | 1,556.00 | 1,567.00 | 1,549.00 | 1,553.00 | 1,515.38 | 10,858 |
Jun 13, 2024 | 1,562.00 | 1,578.00 | 1,554.00 | 1,564.00 | 1,526.11 | 6,506 |
Jun 12, 2024 | 1,575.00 | 1,583.00 | 1,564.00 | 1,568.00 | 1,530.01 | 11,899 |
Jun 11, 2024 | 1,551.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,538.79 | 12,869 |
Jun 10, 2024 | 1,558.00 | 1,566.00 | 1,545.00 | 1,548.00 | 1,510.50 | 8,896 |
Jun 7, 2024 | 1,552.00 | 1,569.00 | 1,545.00 | 1,565.00 | 1,527.08 | 8,586 |
Jun 6, 2024 | 1,522.00 | 1,554.00 | 1,518.00 | 1,550.00 | 1,512.45 | 12,679 |
Jun 5, 2024 | 1,551.00 | 1,551.00 | 1,533.00 | 1,540.00 | 1,502.69 | 12,492 |
Jun 4, 2024 | 1,536.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,508.54 | 14,388 |
Jun 3, 2024 | 1,580.00 | 1,586.00 | 1,542.00 | 1,548.00 | 1,510.50 | 16,590 |
May 31, 2024 | 1,568.00 | 1,575.00 | 1,533.00 | 1,566.00 | 1,528.06 | 71,266 |
May 30, 2024 | 1,570.00 | 1,574.00 | 1,549.00 | 1,567.00 | 1,529.04 | 12,100 |
May 29, 2024 | 1,595.00 | 1,607.00 | 1,544.00 | 1,574.00 | 1,535.87 | 28,268 |
May 28, 2024 | 1,578.00 | 1,614.00 | 1,578.00 | 1,607.00 | 1,568.07 | 19,895 |
May 27, 2024 | 1,603.00 | 1,610.00 | 1,588.00 | 1,607.00 | 1,568.07 | 7,260 |
May 24, 2024 | 1,582.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,572.95 | 10,536 |
May 23, 2024 | 1,580.00 | 1,599.00 | 1,577.00 | 1,591.00 | 1,552.45 | 13,396 |
May 22, 2024 | 1,609.00 | 1,627.00 | 1,582.00 | 1,593.00 | 1,554.41 | 17,268 |
May 21, 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,610.00 | 1,570.99 | 16,984 |
May 17, 2024 | 1,574.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,543.67 | 8,973 |
May 16, 2024 | 1,590.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,536.84 | 11,091 |
May 15, 2024 | 1,586.00 | 1,614.00 | 1,581.00 | 1,599.00 | 1,560.26 | 15,089 |
May 14, 2024 | 1,570.00 | 1,606.00 | 1,568.00 | 1,595.00 | 1,556.36 | 21,718 |
May 13, 2024 | 1,534.00 | 1,564.00 | 1,524.00 | 1,564.00 | 1,526.11 | 17,210 |
May 10, 2024 | 1,525.00 | 1,534.00 | 1,504.00 | 1,533.00 | 1,495.86 | 12,529 |
May 8, 2024 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,472.44 | 15,640 |
May 7, 2024 | 1,529.00 | 1,547.00 | 1,521.00 | 1,535.00 | 1,497.81 | 16,945 |
May 6, 2024 | 1,517.00 | 1,535.00 | 1,505.00 | 1,521.00 | 1,484.15 | 14,535 |
May 3, 2024 | 1,501.00 | 1,540.00 | 1,501.00 | 1,525.00 | 1,488.05 | 18,704 |
May 2, 2024 | 1,499.00 | 1,528.00 | 1,490.00 | 1,511.00 | 1,474.39 | 33,664 |
Apr 30, 2024 | 1,394.00 | 1,493.00 | 1,394.00 | 1,484.00 | 1,448.05 | 36,914 |
Apr 29, 2024 | 1,374.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,351.45 | 11,819 |
Apr 26, 2024 | 1,389.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,343.64 | 9,340 |
Apr 25, 2024 | 1,376.00 | 1,395.00 | 1,366.00 | 1,393.00 | 1,359.25 | 9,807 |
Apr 24, 2024 | 1,383.00 | 1,398.00 | 1,373.00 | 1,382.00 | 1,348.52 | 9,488 |
Apr 23, 2024 | 1,427.00 | 1,427.00 | 1,379.00 | 1,379.00 | 1,345.59 | 10,997 |
Apr 22, 2024 | 1,420.00 | 1,432.00 | 1,410.00 | 1,427.00 | 1,392.43 | 14,307 |
Apr 19, 2024 | 1,395.00 | 1,412.00 | 1,387.00 | 1,411.00 | 1,376.82 | 16,084 |
Apr 18, 2024 | 1,337.00 | 1,394.00 | 1,337.00 | 1,394.00 | 1,360.23 | 21,016 |
Apr 17, 2024 | 1,374.00 | 1,377.00 | 1,336.00 | 1,337.00 | 1,304.61 | 15,391 |
Apr 16, 2024 | 1,348.00 | 1,364.00 | 1,313.00 | 1,364.00 | 1,330.95 | 28,873 |
Apr 15, 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,278.00 | 1,247.04 | 25,732 |
Apr 12, 2024 | 1,378.00 | 1,378.00 | 1,302.00 | 1,302.00 | 1,270.46 | 23,156 |
Apr 11, 2024 | 1,365.00 | 1,398.00 | 1,344.00 | 1,377.00 | 1,343.64 | 24,412 |
Apr 10, 2024 | 1,306.00 | 1,373.00 | 1,306.00 | 1,365.00 | 1,331.93 | 56,966 |
Apr 9, 2024 | 1,230.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,200.20 | 15,577 |
Apr 8, 2024 | 1,234.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,208.01 | 10,314 |
Apr 5, 2024 | 1,226.00 | 1,234.00 | 1,220.00 | 1,231.00 | 1,201.18 | 13,068 |
Apr 4, 2024 | 1,232.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,208.01 | 16,465 |
Apr 3, 2024 | 1,275.00 | 1,279.00 | 1,223.00 | 1,231.00 | 1,201.18 | 26,674 |
Apr 2, 2024 | 1,320.00 | 1,323.00 | 1,285.00 | 1,286.00 | 1,254.84 | 15,822 |
Mar 28, 2024 | 1,291.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,277.29 | 15,004 |
Mar 27, 2024 | 1,296.00 | 1,309.00 | 1,280.00 | 1,288.00 | 1,256.80 | 12,712 |
Mar 26, 2024 | 1,281.00 | 1,298.00 | 1,280.00 | 1,291.00 | 1,259.72 | 16,735 |
Mar 25, 2024 | 1,319.00 | 1,322.00 | 1,286.00 | 1,286.00 | 1,254.84 | 13,726 |
Mar 22, 2024 | 1,315.00 | 1,328.00 | 1,310.00 | 1,319.00 | 1,287.04 | 9,169 |
Mar 21, 2024 | 1,317.00 | 1,342.00 | 1,306.00 | 1,315.00 | 1,283.14 | 7,656 |
Mar 20, 2024 | 1,311.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,283.14 | 14,624 |
Mar 19, 2024 | 1,321.00 | 1,321.00 | 1,296.00 | 1,311.00 | 1,279.24 | 11,055 |
Mar 18, 2024 | 1,321.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,281.19 | 11,112 |
Mar 15, 2024 | 1,331.00 | 1,340.00 | 1,319.00 | 1,333.00 | 1,300.71 | 58,161 |
Mar 14, 2024 | 1,312.00 | 1,346.00 | 1,312.00 | 1,334.00 | 1,301.68 | 20,826 |
Mar 13, 2024 | 1,306.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,276.31 | 7,442 |
Mar 12, 2024 | 1,300.00 | 1,317.00 | 1,294.00 | 1,305.00 | 1,273.38 | 15,392 |
Mar 11, 2024 | 1,264.00 | 1,291.00 | 1,264.00 | 1,287.00 | 1,255.82 | 11,253 |
Mar 8, 2024 | 1,256.00 | 1,267.00 | 1,255.00 | 1,263.00 | 1,232.40 | 8,127 |
Mar 7, 2024 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,226.55 | 9,888 |
Mar 6, 2024 | 1,257.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,219.72 | 8,676 |
Mar 5, 2024 | 1,242.00 | 1,254.00 | 1,226.00 | 1,253.00 | 1,222.64 | 8,837 |
Mar 4, 2024 | 1,247.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,213.86 | 7,982 |
Mar 1, 2024 | 1,252.00 | 1,262.00 | 1,243.00 | 1,251.00 | 1,220.69 | 14,948 |
Feb 29, 2024 | 1,243.00 | 1,255.00 | 1,238.00 | 1,242.00 | 1,211.91 | 26,445 |
Feb 28, 2024 | 1,241.00 | 1,242.00 | 1,215.00 | 1,240.00 | 1,209.96 | 29,090 |
Feb 27, 2024 | 1,283.00 | 1,289.00 | 1,235.00 | 1,241.00 | 1,210.93 | 24,602 |
Feb 26, 2024 | 1,312.00 | 1,319.00 | 1,291.00 | 1,291.00 | 1,259.72 | 15,403 |
Feb 23, 2024 | 1,316.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,288.02 | 6,402 |
Feb 22, 2024 | 1,322.00 | 1,331.00 | 1,304.00 | 1,316.00 | 1,284.12 | 14,340 |
Feb 21, 2024 | 1,320.00 | 1,339.00 | 1,319.00 | 1,327.00 | 1,294.85 | 7,141 |
Feb 20, 2024 | 1,306.00 | 1,324.00 | 1,304.00 | 1,319.00 | 1,287.04 | 8,283 |
Feb 19, 2024 | 1,303.00 | 1,315.00 | 1,287.00 | 1,306.00 | 1,274.36 | 7,517 |
Feb 16, 2024 | 1,309.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,267.53 | 9,323 |
Feb 15, 2024 | 1,299.00 | 1,314.00 | 1,291.00 | 1,308.00 | 1,276.31 | 11,269 |
Feb 14, 2024 | 1,285.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,266.55 | 7,058 |
Feb 13, 2024 | 1,293.00 | 1,295.00 | 1,281.00 | 1,290.00 | 1,258.75 | 6,101 |
Feb 12, 2024 | 1,286.00 | 1,302.00 | 1,286.00 | 1,288.00 | 1,256.80 | 14,624 |
Feb 9, 2024 | 1,299.00 | 1,303.00 | 1,279.00 | 1,283.00 | 1,251.92 | 11,092 |
Feb 8, 2024 | 1,293.00 | 1,314.00 | 1,293.00 | 1,306.00 | 1,274.36 | 18,494 |
Feb 7, 2024 | 1,282.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,258.75 | 8,614 |
Feb 6, 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,254.84 | 9,688 |
Feb 5, 2024 | 1,275.00 | 1,292.00 | 1,270.00 | 1,289.00 | 1,257.77 | 17,864 |
Feb 2, 2024 | 1,273.00 | 1,287.00 | 1,272.00 | 1,273.00 | 1,242.16 | 10,512 |
Feb 1, 2024 | 1,290.00 | 1,290.00 | 1,266.00 | 1,272.00 | 1,241.18 | 17,519 |
Jan 31, 2024 | 1,280.00 | 1,286.00 | 1,258.00 | 1,266.00 | 1,235.33 | 18,618 |
Jan 30, 2024 | 1,282.00 | 1,293.00 | 1,267.00 | 1,282.00 | 1,250.94 | 25,118 |
Jan 29, 2024 | 1,278.00 | 1,290.00 | 1,268.00 | 1,287.00 | 1,255.82 | 10,298 |
Jan 26, 2024 | 1,258.00 | 1,295.00 | 1,258.00 | 1,285.00 | 1,253.87 | 19,072 |
Jan 25, 2024 | 1,253.00 | 1,263.00 | 1,230.00 | 1,245.00 | 1,214.84 | 18,732 |
Jan 24, 2024 | 1,302.00 | 1,311.00 | 1,252.00 | 1,258.00 | 1,227.52 | 19,729 |
Jan 23, 2024 | 1,270.00 | 1,287.00 | 1,264.00 | 1,279.00 | 1,248.01 | 14,608 |
Jan 22, 2024 | 1,268.00 | 1,275.00 | 1,260.00 | 1,263.00 | 1,232.40 | 9,188 |
Jan 19, 2024 | 1,266.00 | 1,271.00 | 1,260.00 | 1,265.00 | 1,234.35 | 11,888 |
Jan 18, 2024 | 1,254.00 | 1,270.00 | 1,251.00 | 1,262.00 | 1,231.43 | 13,473 |
Jan 17, 2024 | 1,257.00 | 1,268.00 | 1,247.00 | 1,268.00 | 1,237.28 | 14,565 |
Jan 16, 2024 | 1,266.00 | 1,273.00 | 1,261.00 | 1,268.00 | 1,237.28 | 18,633 |
Jan 15, 2024 | 1,265.00 | 1,272.00 | 1,263.00 | 1,270.00 | 1,239.23 | 14,108 |
Related Tickers
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
100,200.00
+3.30%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,270.00
+4.80%
2209.T Imuraya Group Co., Ltd.
2,429.00
+0.87%
2211.T Fujiya Co., Ltd.
2,538.00
+1.24%
2201.T Morinaga&Co., Ltd.
2,644.50
+0.15%
0QP1.IL Chocoladefabriken Lindt & Sprüngli AG
10,275.00
+4.95%
CLA-B.ST Cloetta AB (publ)
23.98
+0.84%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
0.0000
0.00%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
10.89
+1.30%
P34.SI Delfi Limited
0.7650
-0.65%