1,770.00
+10.00
+(0.57%)
At close: January 28 at 5:31:36 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 28, 2025 | 1,770.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,770.00 | 211 |
| Jan 27, 2025 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 129 |
| Jan 24, 2025 | 1,765.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | 101 |
| Jan 23, 2025 | 1,750.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,765.00 | 125 |
| Jan 22, 2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | 179 |
| Jan 21, 2025 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 351 |
| Jan 20, 2025 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 170 |
| Jan 17, 2025 | 1,775.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,785.00 | 44 |
| Jan 16, 2025 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 138 |
| Jan 15, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 39 |
| Jan 14, 2025 | 1,775.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 144 |
| Jan 13, 2025 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,775.00 | 89 |
| Jan 10, 2025 | 1,775.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,775.00 | 103 |
| Jan 9, 2025 | 1,765.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,780.00 | 308 |
| Jan 8, 2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 284 |
| Jan 7, 2025 | 1,755.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,775.00 | 274 |
| Jan 6, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 198 |
| Jan 3, 2025 | 1,740.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 282 |
| Dec 30, 2024 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,740.00 | 102 |
| Dec 27, 2024 | 1,745.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,740.00 | 244 |
| Dec 23, 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 85 |
| Dec 20, 2024 | 1,750.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | 195 |
| Dec 19, 2024 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 131 |
| Dec 18, 2024 | 1,760.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 154 |
| Dec 17, 2024 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 300 |
| Dec 16, 2024 | 1,740.00 | 1,745.00 | 1,715.00 | 1,740.00 | 1,740.00 | 333 |
| Dec 13, 2024 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | 90 |
| Dec 12, 2024 | 1,740.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | 90 |
| Dec 11, 2024 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 68 |
| Dec 10, 2024 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 245 |
| Dec 9, 2024 | 1,740.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | 106 |
| Dec 6, 2024 | 1,745.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,745.00 | 78 |
| Dec 5, 2024 | 1,750.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,745.00 | 63 |
| Dec 4, 2024 | 1,740.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,735.00 | 65 |
| Dec 3, 2024 | 1,725.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 97 |
| Dec 2, 2024 | 1,730.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,730.00 | 67 |
| Nov 29, 2024 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,735.00 | 173 |
| Nov 28, 2024 | 1,725.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,745.00 | 154 |
| Nov 27, 2024 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 128 |
| Nov 26, 2024 | 1,735.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 103 |
| Nov 25, 2024 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | 146 |
| Nov 22, 2024 | 1,745.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,755.00 | 47 |
| Nov 21, 2024 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 19 |
| Nov 20, 2024 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 16 |
| Nov 19, 2024 | 1,750.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 84 |
| Nov 18, 2024 | 1,755.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 71 |
| Nov 15, 2024 | 1,755.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,765.00 | 56 |
| Nov 14, 2024 | 1,755.00 | 1,770.00 | 1,740.00 | 1,755.00 | 1,755.00 | 59 |
| Nov 13, 2024 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 153 |
| Nov 12, 2024 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 47 |
| Nov 11, 2024 | 1,750.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 117 |
| Nov 8, 2024 | 1,735.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,740.00 | 163 |
| Nov 7, 2024 | 1,740.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | 54 |
| Nov 6, 2024 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,745.00 | 31 |
| Nov 5, 2024 | 1,745.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,745.00 | 94 |
| Nov 4, 2024 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 16 |
| Nov 1, 2024 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 59 |
| Oct 31, 2024 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 120 |
| Oct 30, 2024 | 1,745.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | 154 |
| Oct 29, 2024 | 1,760.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,755.00 | 39 |
| Oct 28, 2024 | 1,755.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 145 |
| Oct 25, 2024 | 1,790.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,755.00 | 120 |
| Oct 24, 2024 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,775.00 | 23 |
| Oct 23, 2024 | 1,810.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,790.00 | 72 |
| Oct 22, 2024 | 1,810.00 | 1,810.00 | 1,785.00 | 1,805.00 | 1,805.00 | 125 |
| Oct 21, 2024 | 1,795.00 | 1,840.00 | 1,795.00 | 1,815.00 | 1,815.00 | 538 |
| Oct 18, 2024 | 1,780.00 | 1,790.00 | 1,765.00 | 1,785.00 | 1,785.00 | 447 |
| Oct 17, 2024 | 1,750.00 | 1,775.00 | 1,750.00 | 1,775.00 | 1,775.00 | 224 |
| Oct 16, 2024 | 1,735.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | 298 |
| Oct 15, 2024 | 1,735.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,735.00 | 40 |
| Oct 14, 2024 | 1,735.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,730.00 | 34 |
| Oct 11, 2024 | 1,735.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,725.00 | 141 |
| Oct 10, 2024 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 69 |
| Oct 9, 2024 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 58 |
| Oct 8, 2024 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 65 |
| Oct 7, 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 203 |
| Oct 4, 2024 | 1,730.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 224 |
| Oct 3, 2024 | 1,725.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,725.00 | 89 |
| Oct 2, 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 45 |
| Oct 1, 2024 | 1,715.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,715.00 | 69 |
| Sep 30, 2024 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 97 |
| Sep 27, 2024 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 168 |
| Sep 26, 2024 | 1,710.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | 248 |
| Sep 25, 2024 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 69 |
| Sep 24, 2024 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 61 |
| Sep 23, 2024 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 15 |
| Sep 20, 2024 | 1,690.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | 102 |
| Sep 19, 2024 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 213 |
| Sep 18, 2024 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,695.00 | 37 |
| Sep 17, 2024 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5 |
| Sep 16, 2024 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 53 |
| Sep 13, 2024 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 98 |
| Sep 12, 2024 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 29 |
| Sep 11, 2024 | 1,695.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 58 |
| Sep 10, 2024 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 38 |
| Sep 9, 2024 | 1,690.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,695.00 | 48 |
| Sep 6, 2024 | 1,690.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 107 |
| Sep 5, 2024 | 1,690.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 68 |
| Sep 4, 2024 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 23 |
| Sep 3, 2024 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,700.00 | 85 |
| Sep 2, 2024 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 68 |
| Aug 30, 2024 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,700.00 | 200 |
| Aug 29, 2024 | 1,705.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | 93 |
| Aug 28, 2024 | 1,700.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | 54 |
| Aug 27, 2024 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 91 |
| Aug 26, 2024 | 1,700.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | 80 |
| Aug 23, 2024 | 1,705.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 180 |
| Aug 22, 2024 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | 81 |
| Aug 21, 2024 | 1,710.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | 33 |
| Aug 20, 2024 | 1,720.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,720.00 | 30 |
| Aug 19, 2024 | 1,725.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 84 |
| Aug 16, 2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 64 |
| Aug 15, 2024 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 61 |
| Aug 14, 2024 | 1,725.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,710.00 | 34 |
| Aug 13, 2024 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | 82 |
| Aug 12, 2024 | 1,715.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | 102 |
| Aug 9, 2024 | 1,725.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | 287 |
| Aug 8, 2024 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | 70 |
| Aug 7, 2024 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 20 |
| Aug 6, 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | 75 |
| Aug 5, 2024 | 1,730.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,715.00 | 205 |
| Aug 2, 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | 114 |
| Jul 31, 2024 | 1,720.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 109 |
| Jul 30, 2024 | 1,715.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | 78 |
| Jul 29, 2024 | 1,715.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,715.00 | 141 |
| Jul 26, 2024 | 1,670.00 | 1,720.00 | 1,670.00 | 1,715.00 | 1,715.00 | 171 |
| Jul 25, 2024 | 1,695.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 111 |
| Jul 24, 2024 | 1,715.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | 219 |
| Jul 23, 2024 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 378 |
| Jul 22, 2024 | 1,740.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | 209 |
| Jul 19, 2024 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | 40 |
| Jul 18, 2024 | 1,760.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,735.00 | 159 |
| Jul 17, 2024 | 1,790.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 108 |
| Jul 16, 2024 | 1,775.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,780.00 | 74 |
| Jul 15, 2024 | 1,790.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,775.00 | 38 |
| Jul 12, 2024 | 1,780.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | 137 |
| Jul 11, 2024 | 1,780.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 174 |
| Jul 10, 2024 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 63 |
| Jul 9, 2024 | 1,770.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 85 |
| Jul 8, 2024 | 1,765.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | 43 |
| Jul 5, 2024 | 1,770.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 97 |
| Jul 4, 2024 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 166 |
| Jul 3, 2024 | 1,750.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,765.00 | 100 |
| Jul 2, 2024 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 17 |
| Jul 1, 2024 | 1,755.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,755.00 | 156 |
| Jun 28, 2024 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 54 |
| Jun 27, 2024 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 17 |
| Jun 26, 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,750.00 | 151 |
| Jun 25, 2024 | 1,760.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | 128 |
| Jun 24, 2024 | 1,765.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,760.00 | 26 |
| Jun 21, 2024 | 1,770.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,765.00 | 128 |
| Jun 20, 2024 | 1,765.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,760.00 | 41 |
| Jun 19, 2024 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 204 |
| Jun 18, 2024 | 1,755.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | 86 |
| Jun 17, 2024 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,760.00 | 66 |
| Jun 14, 2024 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 105 |
| Jun 13, 2024 | 1,770.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 62 |
| Jun 12, 2024 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 46 |
| Jun 11, 2024 | 1,770.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,760.00 | 66 |
| Jun 10, 2024 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 124 |
| Jun 7, 2024 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 62 |
| Jun 6, 2024 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 19 |
| Jun 5, 2024 | 1,770.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | 87 |
| Jun 4, 2024 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 56 |
| Jun 3, 2024 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 155 |
| May 31, 2024 | 1,790.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,790.00 | 68 |
| May 30, 2024 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,775.00 | 52 |
| May 29, 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 154 |
| May 28, 2024 | 1,775.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,780.00 | 42 |
| May 27, 2024 | 1,785.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,775.00 | 120 |
| May 24, 2024 | 1,780.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | 25 |
| May 23, 2024 | 1,785.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | 17 |
| May 22, 2024 | 1,780.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 61 |
| May 21, 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 126 |
| May 17, 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 82 |
| May 16, 2024 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 107 |
| May 15, 2024 | 1,765.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,785.00 | 147 |
| May 14, 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 45 |
| May 13, 2024 | 1,780.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 105 |
| May 10, 2024 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 44 |
| May 8, 2024 | 1,790.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,780.00 | 116 |
| May 7, 2024 | 1,790.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | 86 |
| May 6, 2024 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | 100 |
| May 3, 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 70 |
| May 2, 2024 | 1,755.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,795.00 | 215 |
| Apr 30, 2024 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 101 |
| Apr 29, 2024 | 1,740.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 169 |
| Apr 26, 2024 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | 104 |
| Apr 25, 2024 | 1,725.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 63 |
| Apr 24, 2024 | 1,720.00 | 1,740.00 | 1,715.00 | 1,740.00 | 1,740.00 | 146 |
| Apr 23, 2024 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 336 |
| Apr 22, 2024 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 321 |
| Apr 19, 2024 | 1,780.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,760.00 | 421 |
| Apr 18, 2024 | 1,790.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,775.00 | 219 |
| Apr 17, 2024 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 12 |
| Apr 16, 2024 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 57 |
| Apr 15, 2024 | 1,765.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,795.00 | 166 |
| Apr 12, 2024 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 101 |
| Apr 11, 2024 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 61 |
| Apr 10, 2024 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 28 |
| Apr 9, 2024 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 108 |
| Apr 8, 2024 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 69 |
| Apr 5, 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 37 |
| Apr 4, 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 50 |
| Apr 3, 2024 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 55 |
| Apr 2, 2024 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 165 |
| Mar 28, 2024 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 71 |
| Mar 27, 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 48 |
| Mar 26, 2024 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 108 |
| Mar 25, 2024 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 111 |
| Mar 22, 2024 | 1,765.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,740.00 | 214 |
| Mar 21, 2024 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 159 |
| Mar 20, 2024 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,785.00 | 153 |
| Mar 19, 2024 | 1,785.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 71 |
| Mar 18, 2024 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 120 |
| Mar 15, 2024 | 1,750.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,790.00 | 394 |
| Mar 14, 2024 | 1,765.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 76 |
| Mar 13, 2024 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 266 |
| Mar 12, 2024 | 1,765.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,755.00 | 133 |
| Mar 11, 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 60 |
| Mar 8, 2024 | 47.50 Dividend | |||||
| Mar 8, 2024 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | 89 |
| Mar 7, 2024 | 1,810.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,742.50 | 118 |
| Mar 6, 2024 | 1,795.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,761.97 | 192 |
| Mar 5, 2024 | 1,795.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,747.37 | 134 |
| Mar 4, 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,752.23 | 186 |
| Mar 1, 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,737.63 | 126 |
| Feb 29, 2024 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,732.77 | 140 |
| Feb 28, 2024 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,737.63 | 68 |
| Feb 27, 2024 | 1,780.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,737.63 | 66 |
| Feb 26, 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,742.50 | 79 |
| Feb 23, 2024 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,742.50 | 32 |
| Feb 22, 2024 | 1,780.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,732.77 | 40 |
| Feb 21, 2024 | 1,785.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,732.77 | 48 |
| Feb 20, 2024 | 1,795.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,737.63 | 86 |
| Feb 19, 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,747.37 | 171 |
| Feb 16, 2024 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,742.50 | 203 |
| Feb 15, 2024 | 1,785.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,752.23 | 121 |
| Feb 14, 2024 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,752.23 | 208 |
| Feb 13, 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,703.56 | 108 |
| Feb 12, 2024 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,723.03 | 237 |
| Feb 9, 2024 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,674.36 | 17 |
| Feb 8, 2024 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,688.96 | 148 |
| Feb 7, 2024 | 1,720.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,684.09 | 80 |
| Feb 6, 2024 | 1,710.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,664.62 | 107 |
| Feb 5, 2024 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,659.76 | 65 |
| Feb 2, 2024 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,664.62 | 133 |
| Feb 1, 2024 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,674.36 | 85 |
| Jan 31, 2024 | 1,685.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,674.36 | 135 |
| Jan 30, 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,640.29 | 98 |
| Jan 29, 2024 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,640.29 | 91 |
Related Tickers
8337.T The Chiba Kogyo Bank, Ltd.
1,534.00
+1.32%
WKBN.SW Walliser Kantonalbank
112.50
0.00%
7186.T Concordia Financial Group, Ltd.
886.50
+0.51%
ZUGER.SW Zuger Kantonalbank
8,520.00
+0.24%
LUKN.SW Luzerner Kantonalbank AG
68.90
+0.15%
AMAL Amalgamated Financial Corp.
34.02
-0.44%
INTR Inter & Co, Inc.
5.09
+2.41%