264.00
-4.50
(-1.68%)
As of 4:09:03 PM GMT+2. Market Open.
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 7, 2025 | 236.80 | 264.00 | 236.50 | 264.00 | 264.00 | 165,417 |
| Apr 4, 2025 | 275.00 | 281.00 | 260.40 | 268.50 | 268.50 | 248,759 |
| Apr 3, 2025 | 301.00 | 305.90 | 279.10 | 281.50 | 281.50 | 318,693 |
| Apr 2, 2025 | 314.60 | 317.10 | 310.60 | 315.90 | 315.90 | 71,152 |
| Apr 1, 2025 | 317.20 | 319.40 | 313.10 | 316.40 | 316.40 | 64,009 |
| Mar 31, 2025 | 320.00 | 321.40 | 313.90 | 314.80 | 314.80 | 144,953 |
| Mar 28, 2025 | 330.90 | 330.90 | 323.90 | 325.80 | 325.80 | 95,782 |
| Mar 27, 2025 | 337.80 | 338.70 | 329.80 | 332.70 | 332.70 | 107,701 |
| Mar 26, 2025 | 346.20 | 347.90 | 340.20 | 341.90 | 341.90 | 116,765 |
| Mar 25, 2025 | 345.60 | 345.60 | 336.30 | 342.10 | 342.10 | 94,478 |
| Mar 24, 2025 | 345.80 | 347.50 | 341.80 | 345.70 | 345.70 | 96,891 |
| Mar 21, 2025 | 348.40 | 348.70 | 340.40 | 342.90 | 342.90 | 99,062 |
| Mar 20, 2025 | 347.10 | 353.00 | 344.20 | 346.10 | 346.10 | 79,880 |
| Mar 19, 2025 | 345.00 | 351.30 | 345.00 | 349.00 | 349.00 | 73,786 |
| Mar 18, 2025 | 347.70 | 351.90 | 345.30 | 347.00 | 347.00 | 70,495 |
| Mar 17, 2025 | 338.30 | 348.90 | 338.10 | 345.50 | 345.50 | 78,875 |
| Mar 14, 2025 | 337.70 | 339.60 | 335.70 | 337.70 | 337.70 | 58,402 |
| Mar 13, 2025 | 334.30 | 339.90 | 331.20 | 337.40 | 337.40 | 81,612 |
| Mar 12, 2025 | 334.30 | 343.90 | 334.30 | 337.40 | 337.40 | 84,287 |
| Mar 11, 2025 | 342.80 | 343.40 | 331.40 | 334.00 | 334.00 | 104,463 |
| Mar 10, 2025 | 349.50 | 350.50 | 333.50 | 340.00 | 340.00 | 71,854 |
| Mar 7, 2025 | 339.60 | 346.20 | 338.30 | 344.70 | 344.70 | 103,999 |
| Mar 6, 2025 | 360.00 | 360.00 | 338.00 | 344.30 | 344.30 | 116,156 |
| Mar 5, 2025 | 347.60 | 361.90 | 342.90 | 359.10 | 359.10 | 167,711 |
| Mar 4, 2025 | 342.80 | 355.90 | 332.20 | 335.30 | 335.30 | 162,306 |
| Mar 3, 2025 | 339.90 | 349.10 | 337.20 | 348.00 | 348.00 | 143,698 |
| Feb 28, 2025 | 332.80 | 340.00 | 331.00 | 336.40 | 336.40 | 201,049 |
| Feb 27, 2025 | 350.50 | 350.80 | 339.60 | 341.40 | 341.40 | 97,914 |
| Feb 26, 2025 | 351.50 | 356.00 | 347.90 | 353.90 | 353.90 | 74,642 |
| Feb 25, 2025 | 353.00 | 356.10 | 349.40 | 349.70 | 349.70 | 83,820 |
| Feb 24, 2025 | 362.80 | 366.60 | 354.40 | 358.20 | 358.20 | 95,044 |
| Feb 21, 2025 | 362.50 | 375.90 | 362.50 | 366.60 | 366.60 | 140,738 |
| Feb 20, 2025 | 356.00 | 363.00 | 353.40 | 360.10 | 360.10 | 87,981 |
| Feb 19, 2025 | 359.00 | 359.80 | 353.30 | 357.20 | 357.20 | 67,673 |
| Feb 18, 2025 | 357.50 | 361.70 | 353.40 | 357.90 | 357.90 | 59,706 |
| Feb 17, 2025 | 357.00 | 357.80 | 352.80 | 356.80 | 356.80 | 43,169 |
| Feb 14, 2025 | 356.70 | 361.50 | 354.90 | 356.60 | 356.60 | 77,862 |
| Feb 13, 2025 | 350.80 | 356.80 | 348.10 | 356.00 | 356.00 | 96,756 |
| Feb 12, 2025 | 348.50 | 352.40 | 342.80 | 346.30 | 346.30 | 85,968 |
| Feb 11, 2025 | 347.10 | 351.70 | 346.50 | 350.50 | 350.50 | 65,999 |
| Feb 10, 2025 | 343.60 | 349.40 | 343.60 | 348.90 | 348.90 | 50,612 |
| Feb 7, 2025 | 348.10 | 349.50 | 342.60 | 343.20 | 343.20 | 64,844 |
| Feb 6, 2025 | 341.40 | 348.80 | 339.90 | 348.00 | 348.00 | 68,921 |
| Feb 5, 2025 | 339.20 | 341.60 | 335.90 | 340.70 | 340.70 | 61,932 |
| Feb 4, 2025 | 348.20 | 348.40 | 339.60 | 341.80 | 341.80 | 77,251 |
| Feb 3, 2025 | 340.60 | 349.50 | 340.50 | 347.20 | 347.20 | 111,232 |
| Jan 31, 2025 | 347.20 | 353.60 | 345.90 | 353.40 | 353.40 | 143,144 |
| Jan 30, 2025 | 331.80 | 347.50 | 331.80 | 347.20 | 347.20 | 158,003 |
| Jan 29, 2025 | 336.00 | 341.50 | 330.40 | 330.40 | 330.40 | 112,469 |
| Jan 28, 2025 | 329.50 | 331.10 | 322.00 | 324.50 | 324.50 | 152,391 |
| Jan 27, 2025 | 327.00 | 330.60 | 311.20 | 325.60 | 325.60 | 256,582 |
| Jan 24, 2025 | 345.80 | 351.40 | 343.00 | 343.70 | 343.70 | 81,299 |
| Jan 23, 2025 | 347.30 | 347.40 | 338.90 | 341.90 | 341.90 | 125,988 |
| Jan 22, 2025 | 347.50 | 352.10 | 346.70 | 350.10 | 350.10 | 102,937 |
| Jan 21, 2025 | 342.70 | 344.70 | 338.60 | 343.30 | 343.30 | 93,562 |
| Jan 20, 2025 | 343.00 | 344.00 | 337.30 | 343.10 | 343.10 | 100,216 |
| Jan 17, 2025 | 341.90 | 343.00 | 339.20 | 341.50 | 341.50 | 88,346 |
| Jan 16, 2025 | 342.00 | 346.00 | 337.20 | 341.60 | 341.60 | 80,128 |
| Jan 15, 2025 | 329.40 | 336.70 | 328.00 | 334.40 | 334.40 | 68,506 |
| Jan 14, 2025 | 335.00 | 338.50 | 330.30 | 330.50 | 330.50 | 77,422 |
| Jan 13, 2025 | 336.70 | 336.70 | 325.50 | 333.20 | 333.20 | 120,845 |
| Jan 10, 2025 | 341.00 | 345.20 | 338.70 | 342.60 | 342.60 | 67,596 |
| Jan 9, 2025 | 345.40 | 350.10 | 335.90 | 339.30 | 339.30 | 190,730 |
| Jan 8, 2025 | 364.30 | 368.90 | 360.30 | 360.60 | 360.60 | 87,987 |
| Jan 7, 2025 | 361.50 | 369.80 | 360.20 | 364.30 | 364.30 | 128,614 |
| Jan 6, 2025 | 346.60 | 366.30 | 346.60 | 361.20 | 361.20 | 135,437 |
| Jan 3, 2025 | 349.00 | 351.00 | 341.60 | 344.40 | 344.40 | 80,224 |
| Dec 30, 2024 | 344.90 | 344.90 | 339.50 | 342.80 | 342.80 | 48,661 |
| Dec 27, 2024 | 346.00 | 348.50 | 342.60 | 345.30 | 345.30 | 43,923 |
| Dec 23, 2024 | 340.10 | 344.70 | 339.20 | 344.20 | 344.20 | 53,932 |
| Dec 20, 2024 | 336.50 | 343.70 | 335.40 | 341.90 | 341.90 | 147,320 |
| Dec 19, 2024 | 340.90 | 346.60 | 337.00 | 339.50 | 339.50 | 139,903 |
| Dec 18, 2024 | 357.40 | 357.90 | 349.00 | 357.90 | 357.90 | 89,079 |
| Dec 17, 2024 | 341.50 | 356.00 | 341.50 | 351.40 | 351.40 | 100,525 |
| Dec 16, 2024 | 341.60 | 344.90 | 338.70 | 343.80 | 343.80 | 109,015 |
| Dec 13, 2024 | 347.70 | 349.80 | 341.60 | 341.60 | 341.60 | 74,251 |
| Dec 12, 2024 | 351.80 | 355.50 | 346.00 | 347.20 | 347.20 | 72,853 |
| Dec 11, 2024 | 344.60 | 352.50 | 344.60 | 352.20 | 352.20 | 64,206 |
| Dec 10, 2024 | 347.90 | 352.00 | 344.40 | 347.70 | 347.70 | 81,325 |
| Dec 9, 2024 | 350.40 | 352.30 | 346.80 | 348.40 | 348.40 | 69,052 |
| Dec 6, 2024 | 343.40 | 350.30 | 343.40 | 348.00 | 348.00 | 72,490 |
| Dec 5, 2024 | 354.50 | 354.70 | 340.10 | 346.10 | 346.10 | 117,739 |
| Dec 4, 2024 | 352.80 | 357.50 | 352.00 | 355.30 | 355.30 | 70,203 |
| Dec 3, 2024 | 349.30 | 351.00 | 345.30 | 351.00 | 351.00 | 54,748 |
| Dec 2, 2024 | 348.40 | 350.30 | 340.60 | 346.30 | 346.30 | 113,688 |
| Nov 29, 2024 | 349.40 | 351.40 | 346.00 | 351.40 | 351.40 | 63,838 |
| Nov 28, 2024 | 353.00 | 359.60 | 348.60 | 348.60 | 348.60 | 65,957 |
| Nov 27, 2024 | 346.20 | 346.60 | 341.30 | 344.80 | 344.80 | 72,201 |
| Nov 26, 2024 | 348.20 | 352.40 | 346.70 | 347.20 | 347.20 | 69,645 |
| Nov 25, 2024 | 347.90 | 353.80 | 347.00 | 350.80 | 350.80 | 196,664 |
| Nov 22, 2024 | 340.30 | 346.20 | 338.60 | 343.70 | 343.70 | 92,111 |
| Nov 21, 2024 | 333.20 | 339.90 | 332.30 | 337.70 | 337.70 | 103,342 |
| Nov 20, 2024 | 345.00 | 345.40 | 332.30 | 333.70 | 333.70 | 131,094 |
| Nov 19, 2024 | 345.90 | 346.30 | 336.10 | 341.80 | 341.80 | 97,842 |
| Nov 18, 2024 | 346.50 | 347.70 | 337.10 | 343.20 | 343.20 | 142,640 |
| Nov 15, 2024 | 354.50 | 357.20 | 346.60 | 347.20 | 347.20 | 99,515 |
| Nov 14, 2024 | 358.00 | 362.50 | 355.80 | 361.20 | 361.20 | 89,814 |
| Nov 13, 2024 | 356.20 | 357.70 | 351.70 | 354.80 | 354.80 | 63,313 |
| Nov 12, 2024 | 360.00 | 365.00 | 357.60 | 359.80 | 359.80 | 66,877 |
| Nov 11, 2024 | 363.30 | 368.60 | 362.40 | 363.60 | 363.60 | 65,201 |
| Nov 8, 2024 | 360.70 | 364.00 | 357.90 | 360.50 | 360.50 | 77,403 |
| Nov 7, 2024 | 354.50 | 364.40 | 352.90 | 359.10 | 359.10 | 106,010 |
| Nov 6, 2024 | 364.20 | 366.00 | 352.50 | 355.00 | 355.00 | 85,875 |
| Nov 5, 2024 | 359.00 | 359.80 | 353.40 | 359.80 | 359.80 | 87,501 |
| Nov 4, 2024 | 360.80 | 362.30 | 355.40 | 357.90 | 357.90 | 58,948 |
| Nov 1, 2024 | 363.50 | 365.80 | 359.60 | 363.90 | 363.90 | 50,034 |
| Oct 31, 2024 | 364.00 | 365.40 | 355.90 | 359.50 | 359.50 | 102,271 |
| Oct 30, 2024 | 372.00 | 374.20 | 364.40 | 367.80 | 367.80 | 52,433 |
| Oct 29, 2024 | 369.80 | 373.60 | 367.00 | 371.70 | 371.70 | 55,474 |
| Oct 28, 2024 | 370.00 | 372.40 | 368.50 | 369.00 | 369.00 | 50,626 |
| Oct 25, 2024 | 362.60 | 369.00 | 362.50 | 368.00 | 368.00 | 65,307 |
| Oct 24, 2024 | 361.90 | 372.80 | 361.90 | 365.40 | 365.40 | 109,115 |
| Oct 23, 2024 | 364.00 | 367.60 | 361.50 | 361.80 | 361.80 | 87,736 |
| Oct 22, 2024 | 364.90 | 369.30 | 363.30 | 365.70 | 365.70 | 59,381 |
| Oct 21, 2024 | 376.80 | 379.40 | 364.20 | 365.90 | 365.90 | 115,207 |
| Oct 18, 2024 | 371.60 | 376.30 | 367.00 | 374.30 | 374.30 | 150,178 |
| Oct 17, 2024 | 370.00 | 372.60 | 361.30 | 369.00 | 369.00 | 202,193 |
| Oct 16, 2024 | 370.00 | 384.90 | 369.00 | 371.50 | 371.50 | 225,781 |
| Oct 15, 2024 | 420.30 | 421.90 | 380.50 | 388.10 | 388.10 | 173,910 |
| Oct 14, 2024 | 410.10 | 422.80 | 408.30 | 421.30 | 421.30 | 59,678 |
| Oct 11, 2024 | 413.50 | 413.50 | 407.40 | 409.00 | 409.00 | 35,457 |
| Oct 10, 2024 | 414.40 | 415.30 | 407.10 | 409.30 | 409.30 | 57,917 |
| Oct 9, 2024 | 420.00 | 421.40 | 416.40 | 416.40 | 416.40 | 45,815 |
| Oct 8, 2024 | 407.00 | 420.70 | 402.30 | 420.20 | 420.20 | 64,311 |
| Oct 7, 2024 | 424.00 | 425.40 | 415.60 | 419.60 | 419.60 | 37,562 |
| Oct 4, 2024 | 423.00 | 428.70 | 418.80 | 422.40 | 422.40 | 43,552 |
| Oct 3, 2024 | 424.50 | 426.20 | 417.30 | 424.30 | 424.30 | 49,561 |
| Oct 2, 2024 | 425.70 | 427.90 | 420.70 | 427.90 | 427.90 | 33,697 |
| Oct 1, 2024 | 432.40 | 438.50 | 422.00 | 424.60 | 424.60 | 56,353 |
| Sep 30, 2024 | 428.60 | 433.50 | 427.60 | 430.80 | 430.80 | 83,620 |
| Sep 27, 2024 | 428.60 | 433.60 | 426.30 | 430.10 | 430.10 | 48,815 |
| Sep 26, 2024 | 428.20 | 439.10 | 426.20 | 430.30 | 430.30 | 138,020 |
| Sep 25, 2024 | 394.50 | 408.90 | 394.50 | 408.20 | 408.20 | 50,089 |
| Sep 24, 2024 | 401.90 | 404.80 | 395.50 | 398.80 | 398.80 | 45,459 |
| Sep 23, 2024 | 397.50 | 399.40 | 393.00 | 395.20 | 395.20 | 48,473 |
| Sep 20, 2024 | 400.80 | 406.40 | 397.20 | 397.20 | 397.20 | 188,916 |
| Sep 19, 2024 | 408.60 | 421.00 | 407.60 | 417.30 | 417.30 | 68,755 |
| Sep 18, 2024 | 402.20 | 405.10 | 400.50 | 403.90 | 403.90 | 40,691 |
| Sep 17, 2024 | 402.90 | 409.00 | 401.20 | 405.40 | 405.40 | 51,463 |
| Sep 16, 2024 | 406.90 | 406.90 | 399.20 | 402.50 | 402.50 | 40,463 |
| Sep 13, 2024 | 403.60 | 409.00 | 402.50 | 408.40 | 408.40 | 56,856 |
| Sep 12, 2024 | 408.70 | 410.80 | 397.80 | 402.50 | 402.50 | 63,920 |
| Sep 11, 2024 | 394.70 | 401.70 | 393.20 | 397.70 | 397.70 | 55,971 |
| Sep 10, 2024 | 394.10 | 399.70 | 393.70 | 396.20 | 396.20 | 64,051 |
| Sep 9, 2024 | 393.30 | 397.00 | 389.20 | 392.30 | 392.30 | 71,124 |
| Sep 6, 2024 | 396.20 | 403.60 | 387.70 | 387.70 | 387.70 | 78,940 |
| Sep 5, 2024 | 410.00 | 410.00 | 390.90 | 396.30 | 396.30 | 127,920 |
| Sep 4, 2024 | 408.30 | 413.60 | 404.30 | 412.70 | 412.70 | 97,616 |
| Sep 3, 2024 | 436.20 | 443.00 | 421.60 | 424.70 | 424.70 | 68,822 |
| Sep 2, 2024 | 437.20 | 441.20 | 432.30 | 440.50 | 440.50 | 44,601 |
| Aug 30, 2024 | 440.90 | 444.10 | 434.60 | 437.20 | 437.20 | 134,906 |
| Aug 29, 2024 | 425.20 | 443.50 | 425.20 | 443.50 | 443.50 | 65,176 |
| Aug 28, 2024 | 425.80 | 433.80 | 424.90 | 429.10 | 429.10 | 62,732 |
| Aug 27, 2024 | 422.40 | 429.50 | 422.10 | 426.40 | 426.40 | 43,875 |
| Aug 26, 2024 | 430.80 | 431.80 | 423.70 | 425.70 | 425.70 | 56,321 |
| Aug 23, 2024 | 430.80 | 438.60 | 429.70 | 435.50 | 435.50 | 51,495 |
| Aug 22, 2024 | 439.40 | 443.60 | 434.30 | 435.90 | 435.90 | 37,304 |
| Aug 21, 2024 | 437.60 | 441.90 | 435.80 | 437.70 | 437.70 | 33,924 |
| Aug 20, 2024 | 438.50 | 443.40 | 436.90 | 437.30 | 437.30 | 45,628 |
| Aug 19, 2024 | 428.20 | 437.40 | 428.20 | 434.20 | 434.20 | 37,876 |
| Aug 16, 2024 | 438.10 | 439.00 | 426.40 | 429.20 | 429.20 | 53,838 |
| Aug 15, 2024 | 418.30 | 433.40 | 416.20 | 433.40 | 433.40 | 79,744 |
| Aug 14, 2024 | 412.00 | 418.60 | 411.00 | 415.10 | 415.10 | 51,857 |
| Aug 13, 2024 | 410.50 | 413.00 | 404.90 | 409.10 | 409.10 | 42,815 |
| Aug 12, 2024 | 411.20 | 412.00 | 406.60 | 406.60 | 406.60 | 35,101 |
| Aug 9, 2024 | 412.50 | 412.60 | 404.90 | 408.00 | 408.00 | 71,136 |
| Aug 8, 2024 | 405.00 | 408.20 | 393.10 | 407.00 | 407.00 | 77,839 |
| Aug 7, 2024 | 399.80 | 410.00 | 395.00 | 407.90 | 407.90 | 115,819 |
| Aug 6, 2024 | 401.00 | 401.70 | 383.20 | 392.80 | 392.80 | 118,633 |
| Aug 5, 2024 | 360.20 | 395.30 | 356.00 | 391.30 | 391.30 | 172,355 |
| Aug 2, 2024 | 420.00 | 420.00 | 385.70 | 388.40 | 388.40 | 203,897 |
| Jul 31, 2024 | 445.00 | 450.00 | 439.00 | 440.30 | 440.30 | 90,730 |
| Jul 30, 2024 | 429.30 | 433.70 | 425.60 | 425.60 | 425.60 | 68,311 |
| Jul 29, 2024 | 427.30 | 431.90 | 425.40 | 425.40 | 425.40 | 67,894 |
| Jul 26, 2024 | 424.70 | 435.20 | 424.20 | 429.30 | 429.30 | 89,352 |
| Jul 25, 2024 | 425.00 | 426.50 | 417.80 | 424.80 | 424.80 | 99,668 |
| Jul 24, 2024 | 440.40 | 442.80 | 429.20 | 434.30 | 434.30 | 108,161 |
| Jul 23, 2024 | 461.50 | 461.50 | 441.40 | 448.00 | 448.00 | 115,377 |
| Jul 22, 2024 | 443.50 | 445.90 | 435.80 | 443.50 | 443.50 | 98,454 |
| Jul 19, 2024 | 450.90 | 451.80 | 441.70 | 442.60 | 442.60 | 108,600 |
| Jul 18, 2024 | 481.80 | 487.90 | 452.20 | 452.90 | 452.90 | 203,445 |
| Jul 17, 2024 | 518.60 | 518.60 | 491.60 | 499.80 | 499.80 | 138,148 |
| Jul 16, 2024 | 518.00 | 528.00 | 513.00 | 527.60 | 527.60 | 59,917 |
| Jul 15, 2024 | 514.60 | 519.20 | 514.00 | 519.00 | 519.00 | 48,788 |
| Jul 12, 2024 | 508.00 | 514.60 | 501.80 | 514.40 | 514.40 | 72,067 |
| Jul 11, 2024 | 520.00 | 520.00 | 510.40 | 510.40 | 510.40 | 70,118 |
| Jul 10, 2024 | 515.80 | 517.40 | 505.60 | 517.20 | 517.20 | 46,695 |
| Jul 9, 2024 | 520.00 | 524.40 | 512.60 | 515.40 | 515.40 | 42,970 |
| Jul 8, 2024 | 514.20 | 520.80 | 511.40 | 519.80 | 519.80 | 40,958 |
| Jul 5, 2024 | 511.60 | 521.60 | 509.40 | 515.20 | 515.20 | 30,349 |
| Jul 4, 2024 | 515.00 | 518.80 | 501.00 | 507.80 | 507.80 | 71,977 |
| Jul 3, 2024 | 515.00 | 516.20 | 506.80 | 511.80 | 511.80 | 64,873 |
| Jul 2, 2024 | 503.20 | 511.60 | 503.00 | 510.60 | 510.60 | 43,178 |
| Jul 1, 2024 | 513.40 | 514.60 | 499.20 | 505.80 | 505.80 | 46,353 |
| Jun 28, 2024 | 512.20 | 513.60 | 505.60 | 509.40 | 509.40 | 42,196 |
| Jun 27, 2024 | 505.20 | 510.40 | 504.00 | 509.00 | 509.00 | 41,657 |
| Jun 26, 2024 | 504.00 | 509.60 | 499.20 | 504.00 | 504.00 | 45,987 |
| Jun 25, 2024 | 492.30 | 501.20 | 488.30 | 500.00 | 500.00 | 64,281 |
| Jun 24, 2024 | 496.00 | 508.00 | 494.00 | 501.40 | 501.40 | 84,020 |
| Jun 21, 2024 | 505.00 | 505.20 | 494.30 | 499.60 | 499.60 | 105,646 |
| Jun 20, 2024 | 495.70 | 511.00 | 495.00 | 509.00 | 509.00 | 54,988 |
| Jun 19, 2024 | 504.60 | 513.40 | 504.60 | 506.00 | 506.00 | 33,198 |
| Jun 18, 2024 | 499.40 | 506.60 | 499.40 | 505.20 | 505.20 | 36,273 |
| Jun 17, 2024 | 499.60 | 505.60 | 496.50 | 498.90 | 498.90 | 30,389 |
| Jun 14, 2024 | 506.80 | 508.60 | 491.80 | 497.50 | 497.50 | 60,292 |
| Jun 13, 2024 | 514.60 | 514.60 | 502.80 | 505.40 | 505.40 | 60,658 |
| Jun 12, 2024 | 500.00 | 515.20 | 495.10 | 515.20 | 515.20 | 88,005 |
| Jun 11, 2024 | 492.40 | 500.00 | 489.50 | 496.50 | 496.50 | 46,150 |
| Jun 10, 2024 | 488.00 | 494.00 | 487.50 | 490.80 | 490.80 | 52,922 |
| Jun 7, 2024 | 485.60 | 491.30 | 484.20 | 489.70 | 489.70 | 34,808 |
| Jun 6, 2024 | 497.00 | 500.20 | 487.90 | 489.80 | 489.80 | 65,250 |
| Jun 5, 2024 | 475.50 | 489.80 | 474.80 | 489.80 | 489.80 | 37,780 |
| Jun 4, 2024 | 469.00 | 477.00 | 466.20 | 473.70 | 473.70 | 47,207 |
| Jun 3, 2024 | 491.00 | 493.90 | 466.90 | 469.40 | 469.40 | 94,512 |
| May 31, 2024 | 485.80 | 488.60 | 479.70 | 486.60 | 486.60 | 212,153 |
| May 30, 2024 | 478.00 | 488.50 | 475.70 | 485.20 | 485.20 | 47,228 |
| May 29, 2024 | 481.00 | 482.60 | 475.80 | 480.90 | 480.90 | 40,544 |
| May 28, 2024 | 485.80 | 489.30 | 480.50 | 484.00 | 484.00 | 39,968 |
| May 27, 2024 | 492.00 | 492.60 | 484.90 | 488.40 | 488.40 | 18,973 |
| May 24, 2024 | 495.60 | 495.60 | 485.00 | 492.80 | 492.80 | 73,027 |
| May 23, 2024 | 484.80 | 500.60 | 484.80 | 499.20 | 499.20 | 115,148 |
| May 22, 2024 | 467.80 | 478.60 | 465.30 | 475.60 | 475.60 | 50,150 |
| May 21, 2024 | 468.00 | 480.00 | 464.50 | 469.10 | 469.10 | 66,126 |
| May 17, 2024 | 469.90 | 472.40 | 465.60 | 465.60 | 465.60 | 37,764 |
| May 16, 2024 | 6.25 Dividend | |||||
| May 16, 2024 | 475.00 | 477.40 | 470.10 | 473.30 | 473.30 | 42,027 |
| May 15, 2024 | 460.00 | 481.00 | 460.00 | 481.00 | 474.75 | 83,468 |
| May 14, 2024 | 459.80 | 462.80 | 455.80 | 459.10 | 453.13 | 50,245 |
| May 13, 2024 | 471.00 | 471.30 | 458.60 | 461.70 | 455.70 | 38,685 |
| May 10, 2024 | 463.90 | 470.30 | 458.90 | 470.20 | 464.09 | 57,470 |
| May 8, 2024 | 458.70 | 463.50 | 457.50 | 460.30 | 454.32 | 58,168 |
| May 7, 2024 | 458.80 | 460.50 | 453.20 | 458.00 | 452.05 | 72,593 |
| May 6, 2024 | 456.40 | 457.30 | 450.00 | 455.40 | 449.48 | 59,385 |
| May 3, 2024 | 446.50 | 455.30 | 443.70 | 453.90 | 448.00 | 58,086 |
| May 2, 2024 | 458.90 | 460.20 | 438.50 | 440.10 | 434.38 | 115,975 |
| Apr 30, 2024 | 462.70 | 467.00 | 460.60 | 462.70 | 456.69 | 48,433 |
| Apr 29, 2024 | 470.00 | 470.30 | 458.40 | 462.60 | 456.59 | 51,664 |
| Apr 26, 2024 | 460.60 | 469.30 | 460.40 | 468.70 | 462.61 | 54,157 |
| Apr 25, 2024 | 455.60 | 459.70 | 445.90 | 456.30 | 450.37 | 78,952 |
| Apr 24, 2024 | 471.30 | 479.70 | 458.70 | 458.70 | 452.74 | 96,347 |
| Apr 23, 2024 | 455.00 | 461.10 | 451.80 | 461.10 | 455.11 | 53,351 |
| Apr 22, 2024 | 461.40 | 461.60 | 447.30 | 449.30 | 443.46 | 110,930 |
| Apr 19, 2024 | 458.70 | 465.80 | 454.00 | 459.10 | 453.13 | 85,362 |
| Apr 18, 2024 | 479.80 | 481.00 | 464.40 | 472.20 | 466.06 | 60,094 |
| Apr 17, 2024 | 475.00 | 486.00 | 468.60 | 477.00 | 470.80 | 67,303 |
| Apr 16, 2024 | 488.80 | 490.20 | 478.70 | 481.60 | 475.34 | 78,034 |
| Apr 15, 2024 | 487.20 | 498.70 | 485.50 | 491.50 | 485.11 | 64,924 |
| Apr 12, 2024 | 498.30 | 501.40 | 476.50 | 482.80 | 476.53 | 80,767 |
| Apr 11, 2024 | 484.50 | 502.20 | 484.50 | 491.10 | 484.72 | 122,718 |
| Apr 10, 2024 | 488.10 | 490.30 | 477.20 | 490.20 | 483.83 | 79,883 |
| Apr 9, 2024 | 485.70 | 492.20 | 482.90 | 484.10 | 477.81 | 53,773 |
| Apr 8, 2024 | 480.80 | 489.80 | 480.80 | 485.70 | 479.39 | 55,227 |
Related Tickers
ACLN.SW Accelleron Industries AG
36.36
-0.60%
OERL.SW OC Oerlikon Corporation AG
3.1100
-5.93%
MEDX.SW medmix AG
9.14
-1.83%
SUN.SW Sulzer Ltd
124.60
-3.26%
BCHN.SW Burckhardt Compression Holding AG
516.00
-2.82%
INRN.SW Interroll Holding AG
1,732.00
-2.26%
GF.SW Georg Fischer AG
54.90
-3.85%
KARN.SW Kardex Holding AG
198.80
-1.58%
BUCN.SW Bucher Industries AG
324.00
-1.52%
MTG.SW Meier Tobler Group AG
31.60
+2.60%