Unlock stock picks and a broker-level newsfeed that powers Wall Street.
570.50
-1.50
(-0.26%)
At close: April 4 at 5:30:34 PM GMT+2
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 4, 2025 | 567.00 | 585.50 | 558.50 | 570.50 | 570.50 | 29,663 |
| Apr 3, 2025 | 594.00 | 595.00 | 569.00 | 572.00 | 572.00 | 33,654 |
| Apr 2, 2025 | 602.00 | 607.00 | 598.50 | 603.50 | 603.50 | 18,512 |
| Apr 1, 2025 | 604.00 | 608.00 | 600.50 | 605.50 | 605.50 | 13,733 |
| Mar 31, 2025 | 600.00 | 601.00 | 592.50 | 600.00 | 600.00 | 26,778 |
| Mar 28, 2025 | 610.00 | 612.50 | 605.00 | 605.00 | 605.00 | 10,773 |
| Mar 27, 2025 | 607.00 | 608.50 | 603.00 | 608.50 | 608.50 | 14,247 |
| Mar 26, 2025 | 612.00 | 612.00 | 606.00 | 608.50 | 608.50 | 9,898 |
| Mar 25, 2025 | 615.50 | 616.00 | 606.00 | 611.50 | 611.50 | 16,644 |
| Mar 24, 2025 | 619.00 | 619.50 | 610.00 | 616.50 | 616.50 | 14,533 |
| Mar 21, 2025 | 618.00 | 622.00 | 611.00 | 615.50 | 615.50 | 65,790 |
| Mar 20, 2025 | 618.00 | 625.00 | 614.00 | 623.50 | 623.50 | 16,461 |
| Mar 19, 2025 | 623.00 | 623.50 | 615.00 | 619.00 | 619.00 | 15,285 |
| Mar 18, 2025 | 621.00 | 634.00 | 611.00 | 625.00 | 625.00 | 35,891 |
| Mar 17, 2025 | 652.00 | 657.50 | 648.00 | 652.00 | 652.00 | 6,180 |
| Mar 14, 2025 | 657.50 | 661.00 | 649.00 | 650.00 | 650.00 | 12,725 |
| Mar 13, 2025 | 657.00 | 663.00 | 654.50 | 657.50 | 657.50 | 8,674 |
| Mar 12, 2025 | 672.00 | 677.50 | 655.50 | 659.50 | 659.50 | 17,626 |
| Mar 11, 2025 | 677.50 | 685.50 | 672.00 | 672.00 | 672.00 | 21,168 |
| Mar 10, 2025 | 675.00 | 679.00 | 664.50 | 677.00 | 677.00 | 13,448 |
| Mar 7, 2025 | 665.00 | 676.00 | 659.50 | 672.00 | 672.00 | 19,505 |
| Mar 6, 2025 | 648.00 | 669.50 | 648.00 | 669.00 | 669.00 | 25,562 |
| Mar 5, 2025 | 626.00 | 647.50 | 626.00 | 647.50 | 647.50 | 18,787 |
| Mar 4, 2025 | 630.00 | 635.00 | 623.00 | 625.50 | 625.50 | 10,287 |
| Mar 3, 2025 | 628.00 | 639.00 | 627.50 | 635.00 | 635.00 | 9,485 |
| Feb 28, 2025 | 625.50 | 632.00 | 623.50 | 630.00 | 630.00 | 26,869 |
| Feb 27, 2025 | 637.50 | 639.50 | 625.00 | 629.00 | 629.00 | 19,472 |
| Feb 26, 2025 | 638.50 | 647.00 | 638.00 | 642.50 | 642.50 | 8,363 |
| Feb 25, 2025 | 640.50 | 642.50 | 636.50 | 639.50 | 639.50 | 8,268 |
| Feb 24, 2025 | 644.50 | 645.00 | 638.50 | 642.50 | 642.50 | 9,235 |
| Feb 21, 2025 | 639.00 | 645.50 | 637.00 | 643.50 | 643.50 | 9,160 |
| Feb 20, 2025 | 638.00 | 640.00 | 634.50 | 638.00 | 638.00 | 13,113 |
| Feb 19, 2025 | 654.50 | 655.50 | 639.00 | 639.00 | 639.00 | 12,318 |
| Feb 18, 2025 | 650.00 | 659.50 | 646.50 | 655.50 | 655.50 | 15,052 |
| Feb 17, 2025 | 656.00 | 656.00 | 650.50 | 651.50 | 651.50 | 14,432 |
| Feb 14, 2025 | 657.00 | 659.50 | 650.50 | 656.00 | 656.00 | 17,930 |
| Feb 13, 2025 | 647.50 | 661.00 | 646.00 | 660.50 | 660.50 | 18,583 |
| Feb 12, 2025 | 643.50 | 648.00 | 638.00 | 644.00 | 644.00 | 10,233 |
| Feb 11, 2025 | 635.50 | 645.00 | 635.50 | 643.50 | 643.50 | 14,364 |
| Feb 10, 2025 | 631.50 | 649.50 | 628.00 | 643.00 | 643.00 | 23,499 |
| Feb 7, 2025 | 650.00 | 657.50 | 626.00 | 631.00 | 631.00 | 19,273 |
| Feb 6, 2025 | 644.50 | 649.00 | 641.50 | 647.50 | 647.50 | 10,239 |
| Feb 5, 2025 | 637.00 | 639.50 | 633.50 | 639.00 | 639.00 | 7,655 |
| Feb 4, 2025 | 637.00 | 639.00 | 633.00 | 638.00 | 638.00 | 7,622 |
| Feb 3, 2025 | 628.50 | 637.00 | 626.50 | 637.00 | 637.00 | 11,680 |
| Jan 31, 2025 | 647.00 | 653.00 | 643.50 | 646.50 | 646.50 | 16,217 |
| Jan 30, 2025 | 643.50 | 650.50 | 643.50 | 646.00 | 646.00 | 10,415 |
| Jan 29, 2025 | 647.00 | 647.00 | 640.00 | 643.50 | 643.50 | 9,447 |
| Jan 28, 2025 | 650.00 | 653.50 | 647.00 | 647.50 | 647.50 | 10,042 |
| Jan 27, 2025 | 636.00 | 649.00 | 634.50 | 647.00 | 647.00 | 11,681 |
| Jan 24, 2025 | 650.00 | 656.00 | 640.50 | 640.50 | 640.50 | 8,252 |
| Jan 23, 2025 | 639.00 | 649.00 | 636.50 | 649.00 | 649.00 | 10,411 |
| Jan 22, 2025 | 639.00 | 644.50 | 636.00 | 640.00 | 640.00 | 10,432 |
| Jan 21, 2025 | 634.50 | 642.00 | 634.50 | 641.00 | 641.00 | 11,238 |
| Jan 20, 2025 | 633.00 | 637.50 | 628.50 | 637.50 | 637.50 | 10,508 |
| Jan 17, 2025 | 626.50 | 632.00 | 625.50 | 632.00 | 632.00 | 7,773 |
| Jan 16, 2025 | 627.50 | 627.50 | 619.50 | 624.50 | 624.50 | 7,601 |
| Jan 15, 2025 | 618.00 | 623.00 | 615.00 | 621.50 | 621.50 | 13,104 |
| Jan 14, 2025 | 618.50 | 620.50 | 611.00 | 618.00 | 618.00 | 10,897 |
| Jan 13, 2025 | 618.00 | 618.00 | 612.00 | 614.50 | 614.50 | 9,599 |
| Jan 10, 2025 | 620.00 | 623.00 | 615.00 | 618.00 | 618.00 | 8,295 |
| Jan 9, 2025 | 622.50 | 625.00 | 619.50 | 620.00 | 620.00 | 7,593 |
| Jan 8, 2025 | 622.00 | 629.50 | 619.50 | 622.50 | 622.50 | 9,432 |
| Jan 7, 2025 | 621.50 | 625.50 | 618.00 | 625.50 | 625.50 | 13,740 |
| Jan 6, 2025 | 610.00 | 624.00 | 609.00 | 624.00 | 624.00 | 18,289 |
| Jan 3, 2025 | 612.50 | 612.50 | 605.00 | 608.50 | 608.50 | 10,321 |
| Dec 30, 2024 | 611.50 | 612.50 | 606.50 | 611.50 | 611.50 | 8,340 |
| Dec 27, 2024 | 609.50 | 614.00 | 609.00 | 613.00 | 613.00 | 9,118 |
| Dec 23, 2024 | 606.00 | 610.00 | 600.00 | 608.50 | 608.50 | 9,537 |
| Dec 20, 2024 | 603.00 | 609.50 | 599.00 | 608.50 | 608.50 | 25,848 |
| Dec 19, 2024 | 610.00 | 616.00 | 604.50 | 607.50 | 607.50 | 17,994 |
| Dec 18, 2024 | 623.50 | 623.50 | 614.00 | 616.00 | 616.00 | 11,507 |
| Dec 17, 2024 | 611.50 | 621.50 | 611.00 | 621.50 | 621.50 | 12,104 |
| Dec 16, 2024 | 620.00 | 621.00 | 616.00 | 619.00 | 619.00 | 14,029 |
| Dec 13, 2024 | 624.50 | 626.00 | 621.00 | 622.00 | 622.00 | 9,938 |
| Dec 12, 2024 | 634.00 | 637.50 | 626.50 | 626.50 | 626.50 | 9,354 |
| Dec 11, 2024 | 630.00 | 636.50 | 625.00 | 634.00 | 634.00 | 12,372 |
| Dec 10, 2024 | 632.00 | 634.50 | 628.50 | 631.50 | 631.50 | 9,370 |
| Dec 9, 2024 | 631.50 | 635.50 | 625.50 | 632.00 | 632.00 | 7,998 |
| Dec 6, 2024 | 628.50 | 632.00 | 625.50 | 631.50 | 631.50 | 6,343 |
| Dec 5, 2024 | 626.50 | 633.00 | 623.50 | 630.00 | 630.00 | 11,922 |
| Dec 4, 2024 | 625.50 | 627.50 | 622.00 | 624.00 | 624.00 | 7,086 |
| Dec 3, 2024 | 630.00 | 630.00 | 622.50 | 625.50 | 625.50 | 12,365 |
| Dec 2, 2024 | 622.50 | 627.50 | 610.50 | 627.50 | 627.50 | 20,032 |
| Nov 29, 2024 | 626.50 | 628.50 | 620.00 | 626.50 | 626.50 | 10,069 |
| Nov 28, 2024 | 629.50 | 630.00 | 622.50 | 627.00 | 627.00 | 5,407 |
| Nov 27, 2024 | 626.00 | 628.00 | 621.50 | 626.00 | 626.00 | 10,204 |
| Nov 26, 2024 | 627.00 | 634.00 | 625.50 | 628.00 | 628.00 | 11,297 |
| Nov 25, 2024 | 640.00 | 641.50 | 626.00 | 628.00 | 628.00 | 41,139 |
| Nov 22, 2024 | 631.50 | 642.00 | 627.50 | 639.50 | 639.50 | 12,629 |
| Nov 21, 2024 | 630.50 | 630.50 | 624.00 | 626.50 | 626.50 | 10,637 |
| Nov 20, 2024 | 632.50 | 635.50 | 625.50 | 630.50 | 630.50 | 7,981 |
| Nov 19, 2024 | 636.50 | 638.00 | 624.50 | 629.50 | 629.50 | 9,941 |
| Nov 18, 2024 | 637.00 | 637.00 | 627.00 | 635.50 | 635.50 | 13,268 |
| Nov 15, 2024 | 635.50 | 640.00 | 634.00 | 636.50 | 636.50 | 9,850 |
| Nov 14, 2024 | 641.00 | 645.00 | 638.00 | 640.00 | 640.00 | 14,454 |
| Nov 13, 2024 | 647.00 | 648.50 | 635.50 | 641.00 | 641.00 | 9,612 |
| Nov 12, 2024 | 650.50 | 655.50 | 646.00 | 650.50 | 650.50 | 11,691 |
| Nov 11, 2024 | 653.00 | 661.00 | 653.00 | 655.50 | 655.50 | 7,675 |
| Nov 8, 2024 | 664.00 | 664.00 | 650.00 | 650.00 | 650.00 | 11,326 |
| Nov 7, 2024 | 661.50 | 668.50 | 660.00 | 664.50 | 664.50 | 10,352 |
| Nov 6, 2024 | 680.00 | 685.00 | 658.50 | 661.50 | 661.50 | 6,371 |
| Nov 5, 2024 | 676.00 | 677.00 | 667.50 | 671.50 | 671.50 | 7,059 |
| Nov 4, 2024 | 675.50 | 678.00 | 672.50 | 674.50 | 674.50 | 4,941 |
| Nov 1, 2024 | 665.50 | 676.50 | 665.50 | 676.50 | 676.50 | 5,486 |
| Oct 31, 2024 | 659.00 | 664.50 | 658.50 | 664.50 | 664.50 | 13,193 |
| Oct 30, 2024 | 678.00 | 681.50 | 659.50 | 663.00 | 663.00 | 10,056 |
| Oct 29, 2024 | 684.50 | 687.00 | 679.50 | 682.00 | 682.00 | 7,410 |
| Oct 28, 2024 | 681.50 | 686.50 | 675.50 | 683.00 | 683.00 | 7,437 |
| Oct 25, 2024 | 682.00 | 682.00 | 672.00 | 679.00 | 679.00 | 7,596 |
| Oct 24, 2024 | 684.00 | 684.50 | 675.50 | 678.00 | 678.00 | 5,008 |
| Oct 23, 2024 | 685.00 | 690.00 | 675.00 | 683.00 | 683.00 | 13,095 |
| Oct 22, 2024 | 690.00 | 695.00 | 686.00 | 692.50 | 692.50 | 9,957 |
| Oct 21, 2024 | 690.00 | 695.00 | 686.00 | 692.50 | 692.50 | 5,410 |
| Oct 18, 2024 | 679.00 | 689.50 | 675.00 | 689.00 | 689.00 | 7,559 |
| Oct 17, 2024 | 670.50 | 681.50 | 670.50 | 680.50 | 680.50 | 7,821 |
| Oct 16, 2024 | 674.00 | 678.00 | 672.00 | 675.00 | 675.00 | 9,172 |
| Oct 15, 2024 | 685.00 | 687.50 | 677.50 | 680.00 | 680.00 | 5,818 |
| Oct 14, 2024 | 683.50 | 688.00 | 680.50 | 684.50 | 684.50 | 5,804 |
| Oct 11, 2024 | 679.00 | 686.00 | 678.00 | 684.00 | 684.00 | 6,196 |
| Oct 10, 2024 | 679.50 | 681.50 | 675.00 | 680.50 | 680.50 | 9,328 |
| Oct 9, 2024 | 681.00 | 685.00 | 678.00 | 680.00 | 680.00 | 7,091 |
| Oct 8, 2024 | 681.00 | 683.50 | 677.00 | 682.00 | 682.00 | 7,134 |
| Oct 7, 2024 | 686.00 | 690.50 | 683.00 | 686.50 | 686.50 | 8,625 |
| Oct 4, 2024 | 691.50 | 694.00 | 688.00 | 689.00 | 689.00 | 7,665 |
| Oct 3, 2024 | 700.00 | 700.00 | 685.00 | 693.50 | 693.50 | 8,899 |
| Oct 2, 2024 | 707.00 | 707.50 | 698.50 | 702.00 | 702.00 | 9,939 |
| Oct 1, 2024 | 711.00 | 717.00 | 704.00 | 707.00 | 707.00 | 12,793 |
| Sep 30, 2024 | 701.50 | 711.00 | 701.50 | 710.00 | 710.00 | 15,098 |
| Sep 27, 2024 | 688.00 | 710.50 | 688.00 | 705.50 | 705.50 | 14,500 |
| Sep 26, 2024 | 688.50 | 696.50 | 684.50 | 689.50 | 689.50 | 8,935 |
| Sep 25, 2024 | 672.50 | 683.00 | 672.50 | 682.00 | 682.00 | 7,154 |
| Sep 24, 2024 | 677.00 | 677.00 | 667.00 | 672.50 | 672.50 | 9,037 |
| Sep 23, 2024 | 668.00 | 675.00 | 665.00 | 671.00 | 671.00 | 6,492 |
| Sep 20, 2024 | 680.50 | 682.00 | 663.00 | 666.50 | 666.50 | 21,480 |
| Sep 19, 2024 | 684.50 | 688.00 | 678.00 | 682.50 | 682.50 | 12,063 |
| Sep 18, 2024 | 689.00 | 690.00 | 672.50 | 673.00 | 673.00 | 11,718 |
| Sep 17, 2024 | 686.50 | 692.50 | 686.00 | 690.50 | 690.50 | 9,036 |
| Sep 16, 2024 | 681.50 | 688.00 | 678.50 | 685.50 | 685.50 | 7,892 |
| Sep 13, 2024 | 680.50 | 685.00 | 678.00 | 682.50 | 682.50 | 5,806 |
| Sep 12, 2024 | 678.50 | 682.00 | 676.50 | 679.00 | 679.00 | 6,949 |
| Sep 11, 2024 | 676.00 | 681.00 | 671.00 | 674.50 | 674.50 | 10,798 |
| Sep 10, 2024 | 691.00 | 696.50 | 665.00 | 676.00 | 676.00 | 23,169 |
| Sep 9, 2024 | 688.00 | 696.00 | 688.00 | 693.00 | 693.00 | 5,453 |
| Sep 6, 2024 | 691.00 | 694.00 | 684.00 | 685.00 | 685.00 | 10,977 |
| Sep 5, 2024 | 698.00 | 700.00 | 692.00 | 692.50 | 692.50 | 9,369 |
| Sep 4, 2024 | 697.00 | 701.00 | 692.50 | 701.00 | 701.00 | 14,231 |
| Sep 3, 2024 | 714.00 | 716.00 | 702.00 | 706.00 | 706.00 | 12,001 |
| Sep 2, 2024 | 716.00 | 716.00 | 704.00 | 715.00 | 715.00 | 8,126 |
| Aug 30, 2024 | 714.50 | 717.00 | 707.00 | 711.50 | 711.50 | 12,370 |
| Aug 29, 2024 | 709.50 | 722.00 | 709.50 | 716.00 | 716.00 | 7,087 |
| Aug 28, 2024 | 704.00 | 713.50 | 700.00 | 710.50 | 710.50 | 6,010 |
| Aug 27, 2024 | 710.00 | 710.00 | 700.00 | 703.00 | 703.00 | 5,818 |
| Aug 26, 2024 | 706.50 | 709.50 | 704.00 | 707.00 | 707.00 | 5,552 |
| Aug 23, 2024 | 710.50 | 715.00 | 709.00 | 711.00 | 711.00 | 8,487 |
| Aug 22, 2024 | 707.50 | 714.50 | 705.50 | 710.50 | 710.50 | 6,945 |
| Aug 21, 2024 | 703.50 | 709.50 | 703.50 | 708.50 | 708.50 | 6,942 |
| Aug 20, 2024 | 711.00 | 717.00 | 705.00 | 705.00 | 705.00 | 6,903 |
| Aug 19, 2024 | 699.00 | 712.00 | 698.00 | 711.00 | 711.00 | 6,814 |
| Aug 16, 2024 | 703.50 | 709.50 | 700.00 | 705.00 | 705.00 | 8,361 |
| Aug 15, 2024 | 696.50 | 704.00 | 692.00 | 701.50 | 701.50 | 5,719 |
| Aug 14, 2024 | 693.50 | 698.00 | 690.50 | 693.50 | 693.50 | 9,527 |
| Aug 13, 2024 | 3.25 Dividend | |||||
| Aug 13, 2024 | 693.00 | 697.50 | 683.50 | 691.00 | 691.00 | 9,397 |
| Aug 12, 2024 | 711.00 | 714.50 | 704.50 | 707.50 | 704.25 | 5,727 |
| Aug 9, 2024 | 710.00 | 712.50 | 706.50 | 708.50 | 705.25 | 6,593 |
| Aug 8, 2024 | 705.00 | 708.50 | 700.50 | 707.50 | 704.25 | 8,519 |
| Aug 7, 2024 | 699.50 | 714.00 | 699.50 | 712.00 | 708.73 | 5,972 |
| Aug 6, 2024 | 704.50 | 707.00 | 692.00 | 696.00 | 692.80 | 12,175 |
| Aug 5, 2024 | 684.50 | 701.00 | 680.50 | 694.00 | 690.81 | 20,927 |
| Aug 2, 2024 | 726.50 | 726.50 | 710.00 | 717.00 | 713.71 | 10,726 |
| Jul 31, 2024 | 732.00 | 745.00 | 730.50 | 733.50 | 730.13 | 11,204 |
| Jul 30, 2024 | 721.50 | 733.00 | 719.00 | 727.00 | 723.66 | 12,483 |
| Jul 29, 2024 | 726.50 | 729.00 | 718.00 | 720.50 | 717.19 | 9,422 |
| Jul 26, 2024 | 716.50 | 725.50 | 714.50 | 725.50 | 722.17 | 7,286 |
| Jul 25, 2024 | 715.00 | 718.00 | 710.00 | 717.50 | 714.20 | 9,368 |
| Jul 24, 2024 | 720.00 | 725.00 | 718.50 | 718.50 | 715.20 | 5,649 |
| Jul 23, 2024 | 727.50 | 728.50 | 720.00 | 723.00 | 719.68 | 6,127 |
| Jul 22, 2024 | 721.00 | 735.00 | 721.00 | 729.00 | 725.65 | 6,641 |
| Jul 19, 2024 | 726.50 | 730.50 | 721.50 | 724.00 | 720.67 | 7,375 |
| Jul 18, 2024 | 720.00 | 734.50 | 717.00 | 730.00 | 726.65 | 13,614 |
| Jul 17, 2024 | 720.00 | 721.50 | 711.00 | 718.50 | 715.20 | 10,491 |
| Jul 16, 2024 | 723.50 | 727.50 | 715.00 | 724.00 | 720.67 | 19,495 |
| Jul 15, 2024 | 733.00 | 733.00 | 703.00 | 708.00 | 704.75 | 23,356 |
| Jul 12, 2024 | 730.00 | 752.00 | 716.00 | 733.50 | 730.13 | 32,149 |
| Jul 11, 2024 | 771.50 | 778.00 | 765.50 | 771.50 | 767.96 | 13,614 |
| Jul 10, 2024 | 780.00 | 781.00 | 763.50 | 765.00 | 761.49 | 9,538 |
| Jul 9, 2024 | 775.00 | 785.00 | 773.50 | 778.00 | 774.43 | 12,722 |
| Jul 8, 2024 | 760.50 | 773.50 | 759.50 | 773.50 | 769.95 | 12,500 |
| Jul 5, 2024 | 752.00 | 762.00 | 750.00 | 762.00 | 758.50 | 9,173 |
| Jul 4, 2024 | 746.00 | 752.00 | 742.00 | 749.50 | 746.06 | 9,585 |
| Jul 3, 2024 | 744.50 | 744.50 | 737.00 | 742.50 | 739.09 | 16,577 |
| Jul 2, 2024 | 737.00 | 743.50 | 734.00 | 743.50 | 740.08 | 10,711 |
| Jul 1, 2024 | 748.50 | 748.50 | 734.00 | 739.50 | 736.10 | 12,967 |
| Jun 28, 2024 | 740.50 | 741.50 | 734.00 | 736.50 | 733.12 | 11,158 |
| Jun 27, 2024 | 738.50 | 744.50 | 734.50 | 740.50 | 737.10 | 9,577 |
| Jun 26, 2024 | 745.50 | 745.50 | 734.00 | 738.50 | 735.11 | 10,732 |
| Jun 25, 2024 | 745.50 | 745.50 | 737.00 | 741.00 | 737.60 | 11,902 |
| Jun 24, 2024 | 739.50 | 747.00 | 732.00 | 747.00 | 743.57 | 11,279 |
| Jun 21, 2024 | 743.50 | 744.00 | 735.00 | 739.50 | 736.10 | 14,998 |
| Jun 20, 2024 | 735.50 | 745.50 | 735.00 | 745.50 | 742.08 | 13,383 |
| Jun 19, 2024 | 740.00 | 741.00 | 730.00 | 733.00 | 729.63 | 9,380 |
| Jun 18, 2024 | 729.00 | 742.50 | 729.00 | 739.50 | 736.10 | 22,666 |
| Jun 17, 2024 | 732.00 | 739.00 | 727.00 | 727.50 | 724.16 | 12,419 |
| Jun 14, 2024 | 735.00 | 735.50 | 726.00 | 732.50 | 729.14 | 6,909 |
| Jun 13, 2024 | 740.00 | 743.00 | 732.50 | 735.00 | 731.62 | 13,939 |
| Jun 12, 2024 | 733.50 | 740.50 | 726.50 | 740.50 | 737.10 | 18,513 |
| Jun 11, 2024 | 731.00 | 738.00 | 727.00 | 730.50 | 727.14 | 16,826 |
| Jun 10, 2024 | 731.00 | 735.00 | 729.50 | 731.00 | 727.64 | 7,573 |
| Jun 7, 2024 | 732.50 | 736.00 | 729.00 | 732.50 | 729.14 | 7,139 |
| Jun 6, 2024 | 734.00 | 739.00 | 732.00 | 733.00 | 729.63 | 12,990 |
| Jun 5, 2024 | 732.50 | 736.50 | 728.00 | 732.00 | 728.64 | 17,818 |
| Jun 4, 2024 | 729.50 | 734.00 | 726.50 | 731.50 | 728.14 | 15,641 |
| Jun 3, 2024 | 747.50 | 747.50 | 726.00 | 732.00 | 728.64 | 12,068 |
| May 31, 2024 | 743.50 | 744.50 | 738.50 | 744.00 | 740.58 | 58,822 |
| May 30, 2024 | 738.50 | 743.50 | 737.00 | 743.50 | 740.08 | 12,587 |
| May 29, 2024 | 746.00 | 749.50 | 738.50 | 741.50 | 738.09 | 11,177 |
| May 28, 2024 | 754.50 | 755.50 | 743.50 | 746.00 | 742.57 | 7,917 |
| May 27, 2024 | 752.50 | 756.00 | 742.00 | 755.50 | 752.03 | 7,721 |
| May 24, 2024 | 749.50 | 755.50 | 743.50 | 754.00 | 750.54 | 6,801 |
| May 23, 2024 | 749.00 | 760.00 | 749.00 | 753.00 | 749.54 | 8,028 |
| May 22, 2024 | 763.50 | 764.50 | 743.00 | 749.00 | 745.56 | 12,918 |
| May 21, 2024 | 760.00 | 773.00 | 760.00 | 765.50 | 761.98 | 10,732 |
| May 17, 2024 | 759.50 | 764.00 | 751.50 | 763.00 | 759.50 | 10,046 |
| May 16, 2024 | 769.00 | 771.00 | 761.00 | 761.50 | 758.00 | 9,204 |
| May 15, 2024 | 768.00 | 781.00 | 766.50 | 771.00 | 767.46 | 11,127 |
| May 14, 2024 | 766.50 | 770.00 | 756.50 | 769.00 | 765.47 | 8,555 |
| May 13, 2024 | 768.50 | 769.50 | 758.00 | 766.50 | 762.98 | 15,148 |
| May 10, 2024 | 767.00 | 770.00 | 758.50 | 768.00 | 764.47 | 9,829 |
| May 8, 2024 | 768.50 | 773.00 | 757.50 | 759.00 | 755.51 | 13,304 |
| May 7, 2024 | 747.50 | 768.50 | 747.50 | 768.50 | 764.97 | 13,827 |
| May 6, 2024 | 749.00 | 750.00 | 743.00 | 745.00 | 741.58 | 10,580 |
| May 3, 2024 | 743.50 | 755.00 | 741.50 | 746.00 | 742.57 | 10,273 |
| May 2, 2024 | 737.00 | 743.50 | 733.50 | 740.00 | 736.60 | 11,977 |
| Apr 30, 2024 | 737.00 | 745.00 | 733.00 | 737.00 | 733.61 | 19,037 |
| Apr 29, 2024 | 731.50 | 738.00 | 729.50 | 738.00 | 734.61 | 12,716 |
| Apr 26, 2024 | 713.50 | 733.00 | 712.50 | 730.50 | 727.14 | 14,819 |
| Apr 25, 2024 | 709.50 | 718.50 | 706.00 | 713.50 | 710.22 | 16,965 |
| Apr 24, 2024 | 709.50 | 720.00 | 709.50 | 715.50 | 712.21 | 11,377 |
| Apr 23, 2024 | 703.00 | 712.00 | 702.00 | 709.00 | 705.74 | 9,534 |
| Apr 22, 2024 | 692.50 | 703.50 | 688.00 | 701.50 | 698.28 | 9,965 |
| Apr 19, 2024 | 681.50 | 690.00 | 681.00 | 688.00 | 684.84 | 7,491 |
| Apr 18, 2024 | 691.50 | 691.50 | 684.50 | 690.00 | 686.83 | 15,782 |
| Apr 17, 2024 | 690.00 | 695.50 | 688.50 | 691.00 | 687.83 | 7,332 |
| Apr 16, 2024 | 693.50 | 695.50 | 688.00 | 691.50 | 688.32 | 15,203 |
| Apr 15, 2024 | 701.50 | 701.50 | 694.00 | 697.00 | 693.80 | 13,885 |
| Apr 12, 2024 | 720.00 | 721.50 | 702.50 | 702.50 | 699.27 | 11,227 |
| Apr 11, 2024 | 711.50 | 719.50 | 707.00 | 714.50 | 711.22 | 12,768 |
| Apr 10, 2024 | 718.00 | 719.00 | 708.50 | 714.00 | 710.72 | 18,749 |
| Apr 9, 2024 | 710.50 | 719.00 | 710.50 | 714.00 | 710.72 | 13,052 |
| Apr 8, 2024 | 705.00 | 710.50 | 704.00 | 709.50 | 706.24 | 8,856 |
| Apr 5, 2024 | 704.50 | 708.50 | 698.00 | 706.00 | 702.76 | 17,360 |
| Apr 4, 2024 | 699.00 | 712.50 | 696.00 | 711.00 | 707.73 | 19,104 |
Related Tickers
CLN.SW Clariant AG
8.33
-5.77%
GIVN.SW Givaudan SA
3,830.00
-0.78%
GURN.SW Gurit Holding AG
13.44
-7.31%
SIKA.SW Sika AG
196.00
-3.73%
4958.T T. Hasegawa Co., Ltd.
2,664.00
-2.70%
AZE.BR Azelis Group NV
15.16
-4.41%
LIN.DE Linde plc
412.20
-2.51%
DSFIR.AS DSM-Firmenich AG
89.12
-1.52%
JMAT.L Johnson Matthey Plc
1,221.00
-1.05%
WCH.DE Wacker Chemie AG
62.12
-5.74%