751.00
-2.00
(-0.27%)
At close: January 10 at 5:30:32 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 752.00 | 761.00 | 751.00 | 751.00 | 751.00 | 1,044 |
| Jan 9, 2025 | 765.00 | 765.00 | 751.00 | 753.00 | 753.00 | 2,660 |
| Jan 8, 2025 | 778.00 | 778.00 | 755.00 | 763.00 | 763.00 | 1,653 |
| Jan 7, 2025 | 773.00 | 780.00 | 769.00 | 775.00 | 775.00 | 1,574 |
| Jan 6, 2025 | 762.00 | 782.00 | 762.00 | 773.00 | 773.00 | 1,938 |
| Jan 3, 2025 | 760.00 | 762.00 | 756.00 | 760.00 | 760.00 | 1,326 |
| Dec 30, 2024 | 759.00 | 764.00 | 751.00 | 755.00 | 755.00 | 993 |
| Dec 27, 2024 | 750.00 | 764.00 | 750.00 | 760.00 | 760.00 | 1,542 |
| Dec 23, 2024 | 748.00 | 750.00 | 739.00 | 745.00 | 745.00 | 1,671 |
| Dec 20, 2024 | 745.00 | 749.00 | 737.00 | 748.00 | 748.00 | 4,752 |
| Dec 19, 2024 | 743.00 | 757.00 | 741.00 | 750.00 | 750.00 | 2,371 |
| Dec 18, 2024 | 759.00 | 770.00 | 753.00 | 753.00 | 753.00 | 3,972 |
| Dec 17, 2024 | 753.00 | 765.00 | 752.00 | 752.00 | 752.00 | 2,993 |
| Dec 16, 2024 | 757.00 | 769.00 | 757.00 | 757.00 | 757.00 | 2,958 |
| Dec 13, 2024 | 817.00 | 817.00 | 771.00 | 771.00 | 771.00 | 3,889 |
| Dec 12, 2024 | 808.00 | 818.00 | 806.00 | 818.00 | 818.00 | 1,892 |
| Dec 11, 2024 | 815.00 | 815.00 | 799.00 | 808.00 | 808.00 | 1,268 |
| Dec 10, 2024 | 792.00 | 816.00 | 792.00 | 816.00 | 816.00 | 2,982 |
| Dec 9, 2024 | 783.00 | 795.00 | 782.00 | 792.00 | 792.00 | 1,008 |
| Dec 6, 2024 | 769.00 | 788.00 | 769.00 | 788.00 | 788.00 | 2,625 |
| Dec 5, 2024 | 782.00 | 785.00 | 766.00 | 769.00 | 769.00 | 2,110 |
| Dec 4, 2024 | 770.00 | 785.00 | 769.00 | 782.00 | 782.00 | 4,229 |
| Dec 3, 2024 | 772.00 | 774.00 | 767.00 | 770.00 | 770.00 | 1,816 |
| Dec 2, 2024 | 779.00 | 783.00 | 764.00 | 770.00 | 770.00 | 2,876 |
| Nov 29, 2024 | 782.00 | 788.00 | 771.00 | 780.00 | 780.00 | 1,318 |
| Nov 28, 2024 | 792.00 | 802.00 | 782.00 | 782.00 | 782.00 | 1,569 |
| Nov 27, 2024 | 790.00 | 792.00 | 780.00 | 786.00 | 786.00 | 1,520 |
| Nov 26, 2024 | 773.00 | 787.00 | 773.00 | 784.00 | 784.00 | 2,578 |
| Nov 25, 2024 | 779.00 | 786.00 | 771.00 | 784.00 | 784.00 | 3,670 |
| Nov 22, 2024 | 765.00 | 779.00 | 758.00 | 775.00 | 775.00 | 2,812 |
| Nov 21, 2024 | 780.00 | 780.00 | 763.00 | 765.00 | 765.00 | 2,311 |
| Nov 20, 2024 | 793.00 | 793.00 | 773.00 | 777.00 | 777.00 | 3,019 |
| Nov 19, 2024 | 792.00 | 798.00 | 781.00 | 782.00 | 782.00 | 1,482 |
| Nov 18, 2024 | 811.00 | 811.00 | 790.00 | 797.00 | 797.00 | 1,108 |
| Nov 15, 2024 | 810.00 | 817.00 | 801.00 | 810.00 | 810.00 | 1,360 |
| Nov 14, 2024 | 793.00 | 809.00 | 788.00 | 808.00 | 808.00 | 1,391 |
| Nov 13, 2024 | 799.00 | 804.00 | 788.00 | 796.00 | 796.00 | 2,901 |
| Nov 12, 2024 | 827.00 | 827.00 | 798.00 | 798.00 | 798.00 | 2,055 |
| Nov 11, 2024 | 829.00 | 829.00 | 813.00 | 818.00 | 818.00 | 960 |
| Nov 8, 2024 | 820.00 | 822.00 | 812.00 | 819.00 | 819.00 | 1,213 |
| Nov 7, 2024 | 817.00 | 835.00 | 810.00 | 823.00 | 823.00 | 1,162 |
| Nov 6, 2024 | 826.00 | 840.00 | 809.00 | 811.00 | 811.00 | 1,604 |
| Nov 5, 2024 | 831.00 | 832.00 | 818.00 | 821.00 | 821.00 | 1,526 |
| Nov 4, 2024 | 852.00 | 852.00 | 831.00 | 831.00 | 831.00 | 1,086 |
| Nov 1, 2024 | 850.00 | 855.00 | 841.00 | 851.00 | 851.00 | 1,200 |
| Oct 31, 2024 | 842.00 | 850.00 | 840.00 | 849.00 | 849.00 | 2,191 |
| Oct 30, 2024 | 855.00 | 866.00 | 841.00 | 852.00 | 852.00 | 2,627 |
| Oct 29, 2024 | 857.00 | 869.00 | 849.00 | 854.00 | 854.00 | 3,901 |
| Oct 28, 2024 | 863.00 | 868.00 | 856.00 | 861.00 | 861.00 | 1,017 |
| Oct 25, 2024 | 867.00 | 867.00 | 856.00 | 856.00 | 856.00 | 984 |
| Oct 24, 2024 | 867.00 | 873.00 | 864.00 | 864.00 | 864.00 | 997 |
| Oct 23, 2024 | 882.00 | 882.00 | 865.00 | 869.00 | 869.00 | 1,376 |
| Oct 22, 2024 | 883.00 | 884.00 | 877.00 | 877.00 | 877.00 | 665 |
| Oct 21, 2024 | 905.00 | 907.00 | 883.00 | 885.00 | 885.00 | 1,148 |
| Oct 18, 2024 | 893.00 | 905.00 | 889.00 | 903.00 | 903.00 | 2,640 |
| Oct 17, 2024 | 897.00 | 903.00 | 892.00 | 895.00 | 895.00 | 1,885 |
| Oct 16, 2024 | 903.00 | 903.00 | 891.00 | 894.00 | 894.00 | 1,508 |
| Oct 15, 2024 | 900.00 | 903.00 | 892.00 | 899.00 | 899.00 | 1,963 |
| Oct 14, 2024 | 902.00 | 904.00 | 893.00 | 900.00 | 900.00 | 1,240 |
| Oct 11, 2024 | 898.00 | 902.00 | 894.00 | 900.00 | 900.00 | 1,851 |
| Oct 10, 2024 | 903.00 | 915.00 | 891.00 | 891.00 | 891.00 | 2,683 |
| Oct 9, 2024 | 885.00 | 901.00 | 885.00 | 901.00 | 901.00 | 2,441 |
| Oct 8, 2024 | 890.00 | 892.00 | 879.00 | 879.00 | 879.00 | 1,493 |
| Oct 7, 2024 | 891.00 | 892.00 | 872.00 | 892.00 | 892.00 | 2,129 |
| Oct 4, 2024 | 873.00 | 905.00 | 873.00 | 887.00 | 887.00 | 4,713 |
| Oct 3, 2024 | 882.00 | 882.00 | 868.00 | 873.00 | 873.00 | 4,720 |
| Oct 2, 2024 | 877.00 | 880.00 | 871.00 | 877.00 | 877.00 | 1,612 |
| Oct 1, 2024 | 887.00 | 888.00 | 871.00 | 875.00 | 875.00 | 4,420 |
| Sep 30, 2024 | 874.00 | 886.00 | 865.00 | 881.00 | 881.00 | 4,267 |
| Sep 27, 2024 | 865.00 | 872.00 | 860.00 | 870.00 | 870.00 | 3,929 |
| Sep 26, 2024 | 845.00 | 862.00 | 842.00 | 860.00 | 860.00 | 4,910 |
| Sep 25, 2024 | 842.00 | 846.00 | 838.00 | 843.00 | 843.00 | 2,342 |
| Sep 24, 2024 | 842.00 | 851.00 | 834.00 | 841.00 | 841.00 | 2,156 |
| Sep 23, 2024 | 825.00 | 851.00 | 825.00 | 843.00 | 843.00 | 3,881 |
| Sep 20, 2024 | 860.00 | 860.00 | 826.00 | 829.00 | 829.00 | 6,341 |
| Sep 19, 2024 | 840.00 | 861.00 | 838.00 | 861.00 | 861.00 | 3,361 |
| Sep 18, 2024 | 842.00 | 842.00 | 818.00 | 822.00 | 822.00 | 2,459 |
| Sep 17, 2024 | 836.00 | 847.00 | 833.00 | 847.00 | 847.00 | 4,355 |
| Sep 16, 2024 | 856.00 | 856.00 | 826.00 | 838.00 | 838.00 | 2,722 |
| Sep 13, 2024 | 844.00 | 865.00 | 844.00 | 860.00 | 860.00 | 963 |
| Sep 12, 2024 | 860.00 | 863.00 | 850.00 | 855.00 | 855.00 | 1,284 |
| Sep 11, 2024 | 862.00 | 869.00 | 850.00 | 850.00 | 850.00 | 1,433 |
| Sep 10, 2024 | 841.00 | 859.00 | 841.00 | 859.00 | 859.00 | 1,254 |
| Sep 9, 2024 | 829.00 | 851.00 | 829.00 | 846.00 | 846.00 | 1,525 |
| Sep 6, 2024 | 831.00 | 859.00 | 828.00 | 836.00 | 836.00 | 3,250 |
| Sep 5, 2024 | 841.00 | 842.00 | 828.00 | 834.00 | 834.00 | 4,796 |
| Sep 4, 2024 | 857.00 | 859.00 | 841.00 | 844.00 | 844.00 | 2,138 |
| Sep 3, 2024 | 873.00 | 873.00 | 857.00 | 857.00 | 857.00 | 1,492 |
| Sep 2, 2024 | 882.00 | 882.00 | 873.00 | 875.00 | 875.00 | 2,594 |
| Aug 30, 2024 | 883.00 | 886.00 | 875.00 | 880.00 | 880.00 | 1,419 |
| Aug 29, 2024 | 865.00 | 887.00 | 850.00 | 881.00 | 881.00 | 4,180 |
| Aug 28, 2024 | 869.00 | 869.00 | 851.00 | 858.00 | 858.00 | 2,164 |
| Aug 27, 2024 | 872.00 | 875.00 | 865.00 | 868.00 | 868.00 | 2,413 |
| Aug 26, 2024 | 875.00 | 879.00 | 871.00 | 875.00 | 875.00 | 1,384 |
| Aug 23, 2024 | 866.00 | 886.00 | 865.00 | 878.00 | 878.00 | 3,826 |
| Aug 22, 2024 | 869.00 | 873.00 | 866.00 | 867.00 | 867.00 | 2,285 |
| Aug 21, 2024 | 887.00 | 887.00 | 863.00 | 869.00 | 869.00 | 3,068 |
| Aug 20, 2024 | 887.00 | 890.00 | 883.00 | 890.00 | 890.00 | 1,648 |
| Aug 19, 2024 | 891.00 | 891.00 | 883.00 | 883.00 | 883.00 | 2,396 |
| Aug 16, 2024 | 892.00 | 897.00 | 884.00 | 890.00 | 890.00 | 2,269 |
| Aug 15, 2024 | 892.00 | 894.00 | 887.00 | 892.00 | 892.00 | 1,781 |
| Aug 14, 2024 | 897.00 | 899.00 | 886.00 | 893.00 | 893.00 | 2,647 |
| Aug 13, 2024 | 901.00 | 901.00 | 890.00 | 894.00 | 894.00 | 1,493 |
| Aug 12, 2024 | 898.00 | 906.00 | 891.00 | 902.00 | 902.00 | 3,910 |
| Aug 9, 2024 | 892.00 | 903.00 | 891.00 | 892.00 | 892.00 | 1,802 |
| Aug 8, 2024 | 903.00 | 903.00 | 880.00 | 892.00 | 892.00 | 2,092 |
| Aug 7, 2024 | 897.00 | 913.00 | 897.00 | 903.00 | 903.00 | 1,696 |
| Aug 6, 2024 | 914.00 | 918.00 | 891.00 | 891.00 | 891.00 | 1,706 |
| Aug 5, 2024 | 914.00 | 914.00 | 882.00 | 912.00 | 912.00 | 1,817 |
| Aug 2, 2024 | 945.00 | 945.00 | 905.00 | 914.00 | 914.00 | 2,507 |
| Jul 31, 2024 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | 1,055 |
| Jul 30, 2024 | 961.00 | 961.00 | 934.00 | 946.00 | 946.00 | 1,721 |
| Jul 29, 2024 | 1,000.00 | 1,000.00 | 944.00 | 944.00 | 944.00 | 3,428 |
| Jul 26, 2024 | 1,030.00 | 1,030.00 | 964.00 | 995.00 | 995.00 | 3,739 |
| Jul 25, 2024 | 1,048.00 | 1,052.00 | 1,032.00 | 1,050.00 | 1,050.00 | 2,040 |
| Jul 24, 2024 | 1,048.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,044.00 | 479 |
| Jul 23, 2024 | 1,054.00 | 1,058.00 | 1,046.00 | 1,058.00 | 1,058.00 | 1,261 |
| Jul 22, 2024 | 1,046.00 | 1,054.00 | 1,044.00 | 1,054.00 | 1,054.00 | 1,115 |
| Jul 19, 2024 | 1,046.00 | 1,052.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1,918 |
| Jul 18, 2024 | 1,060.00 | 1,064.00 | 1,042.00 | 1,046.00 | 1,046.00 | 1,938 |
| Jul 17, 2024 | 1,060.00 | 1,062.00 | 1,052.00 | 1,056.00 | 1,056.00 | 776 |
| Jul 16, 2024 | 1,050.00 | 1,064.00 | 1,044.00 | 1,064.00 | 1,064.00 | 1,031 |
| Jul 15, 2024 | 1,064.00 | 1,068.00 | 1,046.00 | 1,046.00 | 1,046.00 | 917 |
| Jul 12, 2024 | 1,046.00 | 1,064.00 | 1,038.00 | 1,064.00 | 1,064.00 | 778 |
| Jul 11, 2024 | 1,050.00 | 1,064.00 | 1,044.00 | 1,054.00 | 1,054.00 | 1,660 |
| Jul 10, 2024 | 1,062.00 | 1,062.00 | 1,040.00 | 1,046.00 | 1,046.00 | 970 |
| Jul 9, 2024 | 1,048.00 | 1,062.00 | 1,044.00 | 1,050.00 | 1,050.00 | 1,719 |
| Jul 8, 2024 | 1,050.00 | 1,056.00 | 1,044.00 | 1,052.00 | 1,052.00 | 1,197 |
| Jul 5, 2024 | 1,040.00 | 1,042.00 | 1,030.00 | 1,042.00 | 1,042.00 | 1,870 |
| Jul 4, 2024 | 1,044.00 | 1,046.00 | 1,034.00 | 1,036.00 | 1,036.00 | 1,164 |
| Jul 3, 2024 | 1,050.00 | 1,054.00 | 1,040.00 | 1,046.00 | 1,046.00 | 941 |
| Jul 2, 2024 | 1,044.00 | 1,052.00 | 1,030.00 | 1,052.00 | 1,052.00 | 834 |
| Jul 1, 2024 | 1,048.00 | 1,056.00 | 1,044.00 | 1,050.00 | 1,050.00 | 985 |
| Jun 28, 2024 | 1,056.00 | 1,058.00 | 1,046.00 | 1,046.00 | 1,046.00 | 897 |
| Jun 27, 2024 | 1,058.00 | 1,066.00 | 1,056.00 | 1,064.00 | 1,064.00 | 959 |
| Jun 26, 2024 | 1,052.00 | 1,060.00 | 1,048.00 | 1,058.00 | 1,058.00 | 1,111 |
| Jun 25, 2024 | 1,068.00 | 1,068.00 | 1,052.00 | 1,054.00 | 1,054.00 | 1,317 |
| Jun 24, 2024 | 1,068.00 | 1,072.00 | 1,052.00 | 1,070.00 | 1,070.00 | 833 |
| Jun 21, 2024 | 1,072.00 | 1,076.00 | 1,066.00 | 1,076.00 | 1,076.00 | 4,987 |
| Jun 20, 2024 | 1,076.00 | 1,086.00 | 1,072.00 | 1,078.00 | 1,078.00 | 734 |
| Jun 19, 2024 | 1,070.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,070.00 | 974 |
| Jun 18, 2024 | 1,064.00 | 1,086.00 | 1,064.00 | 1,078.00 | 1,078.00 | 794 |
| Jun 17, 2024 | 1,064.00 | 1,066.00 | 1,048.00 | 1,060.00 | 1,060.00 | 839 |
| Jun 14, 2024 | 1,090.00 | 1,090.00 | 1,058.00 | 1,058.00 | 1,058.00 | 894 |
| Jun 13, 2024 | 1,098.00 | 1,098.00 | 1,086.00 | 1,090.00 | 1,090.00 | 988 |
| Jun 12, 2024 | 1,084.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,098.00 | 803 |
| Jun 11, 2024 | 1,080.00 | 1,084.00 | 1,076.00 | 1,078.00 | 1,078.00 | 1,278 |
| Jun 10, 2024 | 1,086.00 | 1,088.00 | 1,076.00 | 1,084.00 | 1,084.00 | 1,630 |
| Jun 7, 2024 | 1,088.00 | 1,088.00 | 1,074.00 | 1,084.00 | 1,084.00 | 1,076 |
| Jun 6, 2024 | 1,090.00 | 1,092.00 | 1,076.00 | 1,086.00 | 1,086.00 | 2,162 |
| Jun 5, 2024 | 1,066.00 | 1,082.00 | 1,066.00 | 1,082.00 | 1,082.00 | 1,385 |
| Jun 4, 2024 | 1,074.00 | 1,080.00 | 1,062.00 | 1,066.00 | 1,066.00 | 1,531 |
| Jun 3, 2024 | 1,100.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,078.00 | 2,394 |
| May 31, 2024 | 1,102.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | 4,233 |
| May 30, 2024 | 1,090.00 | 1,100.00 | 1,088.00 | 1,096.00 | 1,096.00 | 1,317 |
| May 29, 2024 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | 1,872 |
| May 28, 2024 | 1,104.00 | 1,104.00 | 1,090.00 | 1,098.00 | 1,098.00 | 1,248 |
| May 27, 2024 | 1,112.00 | 1,112.00 | 1,102.00 | 1,102.00 | 1,102.00 | 389 |
| May 24, 2024 | 1,100.00 | 1,112.00 | 1,096.00 | 1,108.00 | 1,108.00 | 2,272 |
| May 23, 2024 | 1,080.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 3,971 |
| May 22, 2024 | 1,076.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 5,797 |
| May 21, 2024 | 1,086.00 | 1,088.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1,186 |
| May 17, 2024 | 1,082.00 | 1,086.00 | 1,068.00 | 1,086.00 | 1,086.00 | 1,261 |
| May 16, 2024 | 1,082.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | 1,209 |
| May 15, 2024 | 1,080.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,082.00 | 2,084 |
| May 14, 2024 | 1,088.00 | 1,088.00 | 1,078.00 | 1,086.00 | 1,086.00 | 1,108 |
| May 13, 2024 | 1,088.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1,527 |
| May 10, 2024 | 1,090.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,090.00 | 2,598 |
| May 8, 2024 | 1,096.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,416 |
| May 7, 2024 | 1,076.00 | 1,094.00 | 1,072.00 | 1,094.00 | 1,094.00 | 2,371 |
| May 6, 2024 | 1,068.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,074.00 | 1,114 |
| May 3, 2024 | 1,080.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,068.00 | 876 |
| May 2, 2024 | 1,070.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 877 |
| Apr 30, 2024 | 1,080.00 | 1,080.00 | 1,062.00 | 1,064.00 | 1,064.00 | 1,299 |
| Apr 29, 2024 | 1,068.00 | 1,082.00 | 1,054.00 | 1,082.00 | 1,082.00 | 2,587 |
| Apr 26, 2024 | 1,054.00 | 1,078.00 | 1,050.00 | 1,064.00 | 1,064.00 | 4,231 |
| Apr 25, 2024 | 1,058.00 | 1,062.00 | 1,044.00 | 1,050.00 | 1,050.00 | 804 |
| Apr 24, 2024 | 1,066.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | 790 |
| Apr 23, 2024 | 1,060.00 | 1,076.00 | 1,056.00 | 1,070.00 | 1,070.00 | 1,089 |
| Apr 22, 2024 | 1,054.00 | 1,060.00 | 1,052.00 | 1,056.00 | 1,056.00 | 467 |
| Apr 19, 2024 | 1,054.00 | 1,054.00 | 1,040.00 | 1,048.00 | 1,048.00 | 502 |
| Apr 18, 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | 740 |
| Apr 17, 2024 | 1,062.00 | 1,068.00 | 1,050.00 | 1,050.00 | 1,050.00 | 939 |
| Apr 16, 2024 | 1,056.00 | 1,062.00 | 1,046.00 | 1,060.00 | 1,060.00 | 1,377 |
| Apr 15, 2024 | 1,052.00 | 1,060.00 | 1,046.00 | 1,060.00 | 1,060.00 | 1,371 |
| Apr 12, 2024 | 1,074.00 | 1,088.00 | 1,052.00 | 1,052.00 | 1,052.00 | 815 |
| Apr 11, 2024 | 1,082.00 | 1,090.00 | 1,072.00 | 1,082.00 | 1,082.00 | 977 |
| Apr 10, 2024 | 25.00 Dividend | |||||
| Apr 10, 2024 | 1,098.00 | 1,110.00 | 1,074.00 | 1,084.00 | 1,084.00 | 955 |
| Apr 9, 2024 | 1,132.00 | 1,140.00 | 1,108.00 | 1,108.00 | 1,083.00 | 1,683 |
| Apr 8, 2024 | 1,120.00 | 1,150.00 | 1,116.00 | 1,134.00 | 1,108.41 | 1,771 |
| Apr 5, 2024 | 1,116.00 | 1,130.00 | 1,108.00 | 1,124.00 | 1,098.64 | 721 |
| Apr 4, 2024 | 1,130.00 | 1,130.00 | 1,114.00 | 1,126.00 | 1,100.59 | 918 |
| Apr 3, 2024 | 1,116.00 | 1,126.00 | 1,104.00 | 1,124.00 | 1,098.64 | 584 |
| Apr 2, 2024 | 1,140.00 | 1,150.00 | 1,116.00 | 1,116.00 | 1,090.82 | 1,016 |
| Mar 28, 2024 | 1,142.00 | 1,156.00 | 1,126.00 | 1,152.00 | 1,126.01 | 1,665 |
| Mar 27, 2024 | 1,146.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,114.28 | 661 |
| Mar 26, 2024 | 1,148.00 | 1,148.00 | 1,136.00 | 1,138.00 | 1,112.32 | 1,011 |
| Mar 25, 2024 | 1,160.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,116.23 | 888 |
| Mar 22, 2024 | 1,150.00 | 1,160.00 | 1,142.00 | 1,146.00 | 1,120.14 | 589 |
| Mar 21, 2024 | 1,146.00 | 1,156.00 | 1,134.00 | 1,142.00 | 1,116.23 | 1,198 |
| Mar 20, 2024 | 1,124.00 | 1,142.00 | 1,118.00 | 1,136.00 | 1,110.37 | 1,038 |
| Mar 19, 2024 | 1,120.00 | 1,124.00 | 1,106.00 | 1,122.00 | 1,096.68 | 1,179 |
| Mar 18, 2024 | 1,124.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,094.73 | 1,258 |
| Mar 15, 2024 | 1,116.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,104.50 | 2,468 |
| Mar 14, 2024 | 1,136.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,094.73 | 1,389 |
| Mar 13, 2024 | 1,130.00 | 1,144.00 | 1,128.00 | 1,130.00 | 1,104.50 | 1,389 |
| Mar 12, 2024 | 1,128.00 | 1,146.00 | 1,114.00 | 1,146.00 | 1,120.14 | 1,203 |
| Mar 11, 2024 | 1,132.00 | 1,148.00 | 1,124.00 | 1,124.00 | 1,098.64 | 1,044 |
| Mar 8, 2024 | 1,132.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,114.28 | 1,132 |
| Mar 7, 2024 | 1,098.00 | 1,130.00 | 1,098.00 | 1,130.00 | 1,104.50 | 1,232 |
| Mar 6, 2024 | 1,082.00 | 1,102.00 | 1,078.00 | 1,102.00 | 1,077.14 | 1,065 |
| Mar 5, 2024 | 1,074.00 | 1,112.00 | 1,058.00 | 1,080.00 | 1,055.63 | 3,306 |
| Mar 4, 2024 | 1,036.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,034.13 | 2,183 |
| Mar 1, 2024 | 1,018.00 | 1,036.00 | 1,012.00 | 1,036.00 | 1,012.62 | 866 |
| Feb 29, 2024 | 1,018.00 | 1,020.00 | 1,004.00 | 1,016.00 | 993.08 | 1,569 |
| Feb 28, 2024 | 1,020.00 | 1,040.00 | 1,012.00 | 1,014.00 | 991.12 | 1,341 |
| Feb 27, 2024 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 987.21 | 945 |
| Feb 26, 2024 | 1,020.00 | 1,026.00 | 1,010.00 | 1,020.00 | 996.99 | 702 |
| Feb 23, 2024 | 1,030.00 | 1,042.00 | 1,002.00 | 1,026.00 | 1,002.85 | 2,156 |
| Feb 22, 2024 | 1,022.00 | 1,046.00 | 1,018.00 | 1,040.00 | 1,016.53 | 747 |
| Feb 21, 2024 | 1,022.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,000.90 | 806 |
| Feb 20, 2024 | 1,016.00 | 1,056.00 | 1,012.00 | 1,026.00 | 1,002.85 | 1,206 |
| Feb 19, 2024 | 1,008.00 | 1,016.00 | 994.00 | 1,016.00 | 993.08 | 626 |
| Feb 16, 2024 | 1,000.00 | 1,010.00 | 994.00 | 1,010.00 | 987.21 | 677 |
| Feb 15, 2024 | 1,020.00 | 1,020.00 | 996.00 | 1,010.00 | 987.21 | 595 |
| Feb 14, 2024 | 999.00 | 1,020.00 | 981.00 | 1,016.00 | 993.08 | 936 |
| Feb 13, 2024 | 999.00 | 1,010.00 | 985.00 | 996.00 | 973.53 | 553 |
| Feb 12, 2024 | 997.00 | 1,008.00 | 992.00 | 1,000.00 | 977.44 | 509 |
| Feb 9, 2024 | 995.00 | 995.00 | 985.00 | 989.00 | 966.69 | 524 |
| Feb 8, 2024 | 995.00 | 995.00 | 982.00 | 986.00 | 963.75 | 1,001 |
| Feb 7, 2024 | 981.00 | 995.00 | 981.00 | 991.00 | 968.64 | 667 |
| Feb 6, 2024 | 1,002.00 | 1,002.00 | 981.00 | 986.00 | 963.75 | 795 |
| Feb 5, 2024 | 1,010.00 | 1,010.00 | 986.00 | 992.00 | 969.62 | 546 |
| Feb 2, 2024 | 1,008.00 | 1,014.00 | 996.00 | 1,006.00 | 983.30 | 475 |
| Feb 1, 2024 | 1,024.00 | 1,024.00 | 992.00 | 998.00 | 975.48 | 917 |
| Jan 31, 2024 | 1,018.00 | 1,024.00 | 1,010.00 | 1,020.00 | 996.99 | 1,072 |
| Jan 30, 2024 | 1,010.00 | 1,022.00 | 1,004.00 | 1,014.00 | 991.12 | 793 |
| Jan 29, 2024 | 1,026.00 | 1,026.00 | 997.00 | 1,018.00 | 995.03 | 808 |
| Jan 26, 2024 | 1,006.00 | 1,020.00 | 996.00 | 1,020.00 | 996.99 | 732 |
| Jan 25, 2024 | 998.00 | 998.00 | 979.00 | 997.00 | 974.50 | 478 |
| Jan 24, 2024 | 995.00 | 997.00 | 976.00 | 989.00 | 966.69 | 620 |
| Jan 23, 2024 | 1,010.00 | 1,014.00 | 984.00 | 989.00 | 966.69 | 601 |
| Jan 22, 2024 | 986.00 | 1,016.00 | 986.00 | 1,010.00 | 987.21 | 1,236 |
| Jan 19, 2024 | 990.00 | 990.00 | 976.00 | 980.00 | 957.89 | 1,343 |
| Jan 18, 2024 | 974.00 | 990.00 | 972.00 | 982.00 | 959.84 | 1,017 |
| Jan 17, 2024 | 974.00 | 974.00 | 960.00 | 969.00 | 947.14 | 753 |
| Jan 16, 2024 | 1,000.00 | 1,000.00 | 977.00 | 980.00 | 957.89 | 839 |
| Jan 15, 2024 | 999.00 | 1,000.00 | 982.00 | 993.00 | 970.59 | 1,119 |
| Jan 12, 2024 | 1,022.00 | 1,022.00 | 1,004.00 | 1,012.00 | 989.17 | 559 |
| Jan 11, 2024 | 1,020.00 | 1,024.00 | 1,004.00 | 1,004.00 | 981.35 | 899 |
| Jan 10, 2024 | 1,018.00 | 1,020.00 | 1,004.00 | 1,010.00 | 987.21 | 348 |
Related Tickers
SWTQ.SW Schweiter Technologies AG
414.50
-0.60%
NWG.ST Nordic Waterproofing Holding AB (publ)
176.20
-0.68%
LIAB.ST Lindab International AB (publ)
206.40
-4.97%
INWI.ST Inwido AB (publ)
179.50
-1.27%
GEBNE.SW GEBERIT N 2. LINIE
499.10
-0.97%
ARBN.SW Arbonia AG
10.86
-0.91%
BEAN.SW BELIMO Holding AG
604.50
-1.95%
DOKA.SW dormakaba Holding AG
645.00
-0.77%
GEBN.SW Geberit AG
496.60
-1.23%
ALU.L The Alumasc Group plc
302.50
-1.31%