504.00
0.00
(0.00%)
At close: 5:31:01 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 24, 2025 | 504.00 | 506.00 | 499.00 | 504.00 | 504.00 | 1,549 |
| Jan 23, 2025 | 499.00 | 504.00 | 497.00 | 504.00 | 504.00 | 1,599 |
| Jan 22, 2025 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 2,583 |
| Jan 21, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | 879 |
| Jan 20, 2025 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 1,508 |
| Jan 17, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 732 |
| Jan 16, 2025 | 495.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1,749 |
| Jan 15, 2025 | 492.00 | 497.00 | 487.00 | 497.00 | 497.00 | 2,259 |
| Jan 14, 2025 | 495.00 | 497.00 | 488.00 | 488.00 | 488.00 | 1,337 |
| Jan 13, 2025 | 494.00 | 496.00 | 491.00 | 496.00 | 496.00 | 588 |
| Jan 10, 2025 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | 1,154 |
| Jan 9, 2025 | 496.00 | 498.00 | 493.00 | 498.00 | 498.00 | 839 |
| Jan 8, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 1,636 |
| Jan 7, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 3,780 |
| Jan 6, 2025 | 500.00 | 500.00 | 497.00 | 500.00 | 500.00 | 1,823 |
| Jan 3, 2025 | 495.00 | 502.00 | 493.00 | 500.00 | 500.00 | 2,340 |
| Dec 30, 2024 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 692 |
| Dec 27, 2024 | 490.00 | 494.00 | 489.00 | 493.00 | 493.00 | 668 |
| Dec 23, 2024 | 492.00 | 494.00 | 488.00 | 491.00 | 491.00 | 532 |
| Dec 20, 2024 | 491.00 | 492.00 | 484.00 | 488.00 | 488.00 | 848 |
| Dec 19, 2024 | 485.00 | 491.00 | 485.00 | 489.00 | 489.00 | 716 |
| Dec 18, 2024 | 485.00 | 492.00 | 481.00 | 488.00 | 488.00 | 851 |
| Dec 17, 2024 | 489.00 | 489.00 | 480.00 | 483.00 | 483.00 | 1,275 |
| Dec 16, 2024 | 485.00 | 491.00 | 485.00 | 489.00 | 489.00 | 424 |
| Dec 13, 2024 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | 764 |
| Dec 12, 2024 | 492.00 | 496.00 | 492.00 | 494.00 | 494.00 | 1,156 |
| Dec 11, 2024 | 489.00 | 493.00 | 486.00 | 491.00 | 491.00 | 750 |
| Dec 10, 2024 | 495.00 | 495.00 | 489.00 | 490.00 | 490.00 | 549 |
| Dec 9, 2024 | 488.00 | 497.00 | 487.00 | 494.00 | 494.00 | 1,960 |
| Dec 6, 2024 | 486.00 | 488.00 | 485.00 | 488.00 | 488.00 | 719 |
| Dec 5, 2024 | 487.00 | 488.00 | 477.00 | 485.00 | 485.00 | 1,087 |
| Dec 4, 2024 | 485.00 | 487.00 | 480.00 | 487.00 | 487.00 | 1,061 |
| Dec 3, 2024 | 484.00 | 486.00 | 478.00 | 485.00 | 485.00 | 1,514 |
| Dec 2, 2024 | 471.00 | 486.00 | 471.00 | 482.00 | 482.00 | 2,372 |
| Nov 29, 2024 | 470.00 | 474.00 | 468.00 | 471.00 | 471.00 | 1,660 |
| Nov 28, 2024 | 469.00 | 473.00 | 463.00 | 468.00 | 468.00 | 1,756 |
| Nov 27, 2024 | 467.00 | 470.00 | 466.00 | 467.00 | 467.00 | 564 |
| Nov 26, 2024 | 465.00 | 468.00 | 464.00 | 467.00 | 467.00 | 495 |
| Nov 25, 2024 | 463.00 | 470.00 | 463.00 | 468.00 | 468.00 | 515 |
| Nov 22, 2024 | 468.00 | 470.00 | 466.00 | 469.00 | 469.00 | 582 |
| Nov 21, 2024 | 463.00 | 469.00 | 460.00 | 469.00 | 469.00 | 2,366 |
| Nov 20, 2024 | 463.00 | 463.00 | 458.00 | 460.00 | 460.00 | 358 |
| Nov 19, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 337 |
| Nov 18, 2024 | 463.00 | 465.00 | 461.00 | 462.00 | 462.00 | 205 |
| Nov 15, 2024 | 461.00 | 464.00 | 456.00 | 462.00 | 462.00 | 791 |
| Nov 14, 2024 | 461.00 | 466.00 | 461.00 | 465.00 | 465.00 | 535 |
| Nov 13, 2024 | 457.00 | 461.00 | 455.00 | 461.00 | 461.00 | 662 |
| Nov 12, 2024 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 533 |
| Nov 11, 2024 | 464.00 | 465.00 | 460.00 | 463.00 | 463.00 | 778 |
| Nov 8, 2024 | 463.00 | 465.00 | 461.00 | 464.00 | 464.00 | 502 |
| Nov 7, 2024 | 463.00 | 464.00 | 461.00 | 462.00 | 462.00 | 216 |
| Nov 6, 2024 | 464.00 | 465.00 | 461.00 | 464.00 | 464.00 | 290 |
| Nov 5, 2024 | 461.00 | 470.00 | 461.00 | 461.00 | 461.00 | 767 |
| Nov 4, 2024 | 463.00 | 466.00 | 460.00 | 460.00 | 460.00 | 353 |
| Nov 1, 2024 | 461.00 | 462.00 | 460.00 | 461.00 | 461.00 | 373 |
| Oct 31, 2024 | 462.00 | 463.00 | 460.00 | 460.00 | 460.00 | 1,052 |
| Oct 30, 2024 | 466.00 | 468.00 | 463.00 | 463.00 | 463.00 | 287 |
| Oct 29, 2024 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 381 |
| Oct 28, 2024 | 466.00 | 469.00 | 463.00 | 467.00 | 467.00 | 286 |
| Oct 25, 2024 | 465.00 | 472.00 | 462.00 | 468.00 | 468.00 | 1,113 |
| Oct 24, 2024 | 468.00 | 469.00 | 463.00 | 465.00 | 465.00 | 340 |
| Oct 23, 2024 | 470.00 | 474.00 | 464.00 | 466.00 | 466.00 | 551 |
| Oct 22, 2024 | 469.00 | 472.00 | 466.00 | 470.00 | 470.00 | 410 |
| Oct 21, 2024 | 470.00 | 474.00 | 466.00 | 470.00 | 470.00 | 1,191 |
| Oct 18, 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 735 |
| Oct 17, 2024 | 466.00 | 467.00 | 462.00 | 467.00 | 467.00 | 733 |
| Oct 16, 2024 | 464.00 | 467.00 | 460.00 | 466.00 | 466.00 | 559 |
| Oct 15, 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 464.00 | 4,908 |
| Oct 14, 2024 | 467.00 | 468.00 | 462.00 | 465.00 | 465.00 | 561 |
| Oct 11, 2024 | 467.00 | 468.00 | 464.00 | 467.00 | 467.00 | 346 |
| Oct 10, 2024 | 468.00 | 468.00 | 464.00 | 467.00 | 467.00 | 320 |
| Oct 9, 2024 | 461.00 | 466.00 | 461.00 | 463.00 | 463.00 | 411 |
| Oct 8, 2024 | 466.00 | 466.00 | 462.00 | 464.00 | 464.00 | 231 |
| Oct 7, 2024 | 469.00 | 469.00 | 464.00 | 464.00 | 464.00 | 291 |
| Oct 4, 2024 | 466.00 | 466.00 | 463.00 | 466.00 | 466.00 | 525 |
| Oct 3, 2024 | 465.00 | 467.00 | 464.00 | 467.00 | 467.00 | 463 |
| Oct 2, 2024 | 463.00 | 468.00 | 462.00 | 464.00 | 464.00 | 1,196 |
| Oct 1, 2024 | 467.00 | 467.00 | 458.00 | 459.00 | 459.00 | 1,183 |
| Sep 30, 2024 | 466.00 | 467.00 | 465.00 | 465.00 | 465.00 | 355 |
| Sep 27, 2024 | 468.00 | 468.00 | 465.00 | 465.00 | 465.00 | 410 |
| Sep 26, 2024 | 470.00 | 473.00 | 468.00 | 468.00 | 468.00 | 623 |
| Sep 25, 2024 | 469.00 | 473.00 | 468.00 | 468.00 | 468.00 | 1,033 |
| Sep 24, 2024 | 473.00 | 474.00 | 465.00 | 467.00 | 467.00 | 508 |
| Sep 23, 2024 | 468.00 | 474.00 | 466.00 | 470.00 | 470.00 | 723 |
| Sep 20, 2024 | 474.00 | 475.00 | 468.00 | 468.00 | 468.00 | 706 |
| Sep 19, 2024 | 469.00 | 475.00 | 468.00 | 472.00 | 472.00 | 1,511 |
| Sep 18, 2024 | 470.00 | 471.00 | 467.00 | 468.00 | 468.00 | 450 |
| Sep 17, 2024 | 466.00 | 471.00 | 466.00 | 468.00 | 468.00 | 980 |
| Sep 16, 2024 | 464.00 | 467.00 | 462.00 | 466.00 | 466.00 | 955 |
| Sep 13, 2024 | 462.00 | 465.00 | 461.00 | 462.00 | 462.00 | 972 |
| Sep 12, 2024 | 457.00 | 461.00 | 455.00 | 459.00 | 459.00 | 863 |
| Sep 11, 2024 | 456.00 | 458.00 | 451.00 | 454.00 | 454.00 | 360 |
| Sep 10, 2024 | 456.00 | 458.00 | 451.00 | 451.00 | 451.00 | 439 |
| Sep 9, 2024 | 454.00 | 458.00 | 453.00 | 457.00 | 457.00 | 386 |
| Sep 6, 2024 | 454.00 | 458.00 | 451.00 | 451.00 | 451.00 | 618 |
| Sep 5, 2024 | 455.00 | 461.00 | 455.00 | 456.00 | 456.00 | 931 |
| Sep 4, 2024 | 456.00 | 457.00 | 451.00 | 454.00 | 454.00 | 874 |
| Sep 3, 2024 | 460.00 | 460.00 | 454.00 | 457.00 | 457.00 | 649 |
| Sep 2, 2024 | 461.00 | 465.00 | 458.00 | 460.00 | 460.00 | 985 |
| Aug 30, 2024 | 459.00 | 465.00 | 459.00 | 462.00 | 462.00 | 832 |
| Aug 29, 2024 | 453.00 | 462.00 | 452.00 | 462.00 | 462.00 | 1,977 |
| Aug 28, 2024 | 452.00 | 459.00 | 450.00 | 456.00 | 456.00 | 1,831 |
| Aug 27, 2024 | 452.00 | 459.00 | 450.00 | 453.00 | 453.00 | 2,249 |
| Aug 26, 2024 | 450.00 | 452.00 | 448.00 | 449.00 | 449.00 | 539 |
| Aug 23, 2024 | 447.00 | 452.00 | 445.00 | 452.00 | 452.00 | 1,149 |
| Aug 22, 2024 | 443.00 | 446.00 | 442.00 | 446.00 | 446.00 | 1,167 |
| Aug 21, 2024 | 446.00 | 448.00 | 441.00 | 444.00 | 444.00 | 1,670 |
| Aug 20, 2024 | 443.00 | 448.00 | 443.00 | 446.00 | 446.00 | 773 |
| Aug 19, 2024 | 448.00 | 448.00 | 444.00 | 446.00 | 446.00 | 450 |
| Aug 16, 2024 | 446.00 | 446.00 | 443.00 | 446.00 | 446.00 | 458 |
| Aug 15, 2024 | 439.00 | 446.00 | 438.00 | 444.00 | 444.00 | 1,170 |
| Aug 14, 2024 | 442.00 | 443.00 | 437.00 | 441.00 | 441.00 | 698 |
| Aug 13, 2024 | 442.00 | 442.00 | 436.00 | 439.00 | 439.00 | 351 |
| Aug 12, 2024 | 438.00 | 442.00 | 436.00 | 439.00 | 439.00 | 183 |
| Aug 9, 2024 | 437.00 | 440.00 | 434.00 | 436.00 | 436.00 | 311 |
| Aug 8, 2024 | 443.00 | 443.00 | 436.00 | 437.00 | 437.00 | 534 |
| Aug 7, 2024 | 432.00 | 442.00 | 432.00 | 442.00 | 442.00 | 453 |
| Aug 6, 2024 | 432.00 | 437.00 | 428.00 | 428.00 | 428.00 | 883 |
| Aug 5, 2024 | 435.00 | 435.00 | 422.00 | 428.00 | 428.00 | 2,940 |
| Aug 2, 2024 | 450.00 | 450.00 | 437.00 | 437.00 | 437.00 | 1,110 |
| Jul 31, 2024 | 451.00 | 452.00 | 448.00 | 450.00 | 450.00 | 354 |
| Jul 30, 2024 | 445.00 | 451.00 | 444.00 | 451.00 | 451.00 | 553 |
| Jul 29, 2024 | 446.00 | 448.00 | 443.00 | 445.00 | 445.00 | 983 |
| Jul 26, 2024 | 445.00 | 446.00 | 440.00 | 446.00 | 446.00 | 988 |
| Jul 25, 2024 | 446.00 | 447.00 | 440.00 | 447.00 | 447.00 | 784 |
| Jul 24, 2024 | 441.00 | 447.00 | 441.00 | 447.00 | 447.00 | 516 |
| Jul 23, 2024 | 445.00 | 446.00 | 442.00 | 445.00 | 445.00 | 357 |
| Jul 22, 2024 | 445.00 | 446.00 | 441.00 | 444.00 | 444.00 | 1,092 |
| Jul 19, 2024 | 450.00 | 450.00 | 445.00 | 446.00 | 446.00 | 569 |
| Jul 18, 2024 | 453.00 | 455.00 | 447.00 | 447.00 | 447.00 | 1,376 |
| Jul 17, 2024 | 454.00 | 455.00 | 450.00 | 453.00 | 453.00 | 821 |
| Jul 16, 2024 | 456.00 | 456.00 | 453.00 | 454.00 | 454.00 | 852 |
| Jul 15, 2024 | 455.00 | 458.00 | 454.00 | 455.00 | 455.00 | 626 |
| Jul 12, 2024 | 455.00 | 456.00 | 453.00 | 453.00 | 453.00 | 336 |
| Jul 11, 2024 | 454.00 | 457.00 | 453.00 | 457.00 | 457.00 | 357 |
| Jul 10, 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | 251 |
| Jul 9, 2024 | 455.00 | 455.00 | 453.00 | 455.00 | 455.00 | 709 |
| Jul 8, 2024 | 454.00 | 455.00 | 451.00 | 453.00 | 453.00 | 363 |
| Jul 5, 2024 | 453.00 | 455.00 | 452.00 | 453.00 | 453.00 | 576 |
| Jul 4, 2024 | 452.00 | 453.00 | 447.00 | 453.00 | 453.00 | 2,065 |
| Jul 3, 2024 | 453.00 | 453.00 | 451.00 | 453.00 | 453.00 | 732 |
| Jul 2, 2024 | 459.00 | 460.00 | 453.00 | 456.00 | 456.00 | 1,073 |
| Jul 1, 2024 | 458.00 | 462.00 | 457.00 | 458.00 | 458.00 | 1,366 |
| Jun 28, 2024 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | 1,119 |
| Jun 27, 2024 | 450.00 | 454.00 | 450.00 | 453.00 | 453.00 | 422 |
| Jun 26, 2024 | 454.00 | 454.00 | 450.00 | 451.00 | 451.00 | 1,379 |
| Jun 25, 2024 | 455.00 | 455.00 | 450.00 | 453.00 | 453.00 | 1,345 |
| Jun 24, 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 455.00 | 2,974 |
| Jun 21, 2024 | 447.00 | 447.00 | 444.00 | 446.00 | 446.00 | 1,312 |
| Jun 20, 2024 | 446.00 | 446.00 | 442.00 | 445.00 | 445.00 | 809 |
| Jun 19, 2024 | 442.00 | 446.00 | 442.00 | 446.00 | 446.00 | 1,009 |
| Jun 18, 2024 | 437.00 | 443.00 | 437.00 | 443.00 | 443.00 | 1,255 |
| Jun 17, 2024 | 437.00 | 440.00 | 436.00 | 437.00 | 437.00 | 715 |
| Jun 14, 2024 | 438.00 | 438.00 | 432.00 | 436.00 | 436.00 | 2,594 |
| Jun 13, 2024 | 434.00 | 438.00 | 433.00 | 438.00 | 438.00 | 722 |
| Jun 12, 2024 | 434.00 | 435.00 | 433.00 | 435.00 | 435.00 | 597 |
| Jun 11, 2024 | 433.00 | 434.00 | 430.00 | 433.00 | 433.00 | 894 |
| Jun 10, 2024 | 435.00 | 435.00 | 430.00 | 431.00 | 431.00 | 453 |
| Jun 7, 2024 | 433.00 | 434.00 | 432.00 | 434.00 | 434.00 | 500 |
| Jun 6, 2024 | 428.00 | 435.00 | 428.00 | 433.00 | 433.00 | 2,534 |
| Jun 5, 2024 | 432.00 | 435.00 | 430.00 | 432.00 | 432.00 | 885 |
| Jun 4, 2024 | 432.00 | 434.00 | 431.00 | 433.00 | 433.00 | 445 |
| Jun 3, 2024 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | 645 |
| May 31, 2024 | 434.00 | 435.00 | 434.00 | 435.00 | 435.00 | 905 |
| May 30, 2024 | 432.00 | 434.00 | 428.00 | 431.00 | 431.00 | 1,896 |
| May 29, 2024 | 431.00 | 435.00 | 430.00 | 434.00 | 434.00 | 742 |
| May 28, 2024 | 435.00 | 435.00 | 430.00 | 434.00 | 434.00 | 1,190 |
| May 27, 2024 | 437.00 | 438.00 | 433.00 | 435.00 | 435.00 | 1,108 |
| May 24, 2024 | 436.00 | 438.00 | 436.00 | 437.00 | 437.00 | 545 |
| May 23, 2024 | 438.00 | 440.00 | 437.00 | 438.00 | 438.00 | 1,714 |
| May 22, 2024 | 439.00 | 439.00 | 431.00 | 437.00 | 437.00 | 2,061 |
| May 21, 2024 | 433.00 | 438.00 | 433.00 | 438.00 | 438.00 | 1,242 |
| May 17, 2024 | 438.00 | 438.00 | 432.00 | 433.00 | 433.00 | 936 |
| May 16, 2024 | 433.00 | 440.00 | 431.00 | 437.00 | 437.00 | 813 |
| May 15, 2024 | 437.00 | 440.00 | 433.00 | 434.00 | 434.00 | 1,056 |
| May 14, 2024 | 438.00 | 440.00 | 437.00 | 440.00 | 440.00 | 1,086 |
| May 13, 2024 | 439.00 | 440.00 | 437.00 | 440.00 | 440.00 | 1,774 |
| May 10, 2024 | 439.00 | 440.00 | 438.00 | 440.00 | 440.00 | 2,228 |
| May 8, 2024 | 22.00 Dividend | |||||
| May 8, 2024 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 3,678 |
| May 7, 2024 | 452.00 | 452.00 | 451.00 | 452.00 | 430.00 | 2,772 |
| May 6, 2024 | 452.00 | 452.00 | 450.00 | 452.00 | 430.00 | 3,708 |
| May 3, 2024 | 450.00 | 453.00 | 450.00 | 450.00 | 428.10 | 1,300 |
| May 2, 2024 | 450.00 | 453.00 | 446.00 | 449.00 | 427.15 | 1,327 |
| Apr 30, 2024 | 450.00 | 453.00 | 447.00 | 447.00 | 425.24 | 1,104 |
| Apr 29, 2024 | 452.00 | 455.00 | 451.00 | 451.00 | 429.05 | 1,221 |
| Apr 26, 2024 | 450.00 | 452.00 | 448.00 | 452.00 | 430.00 | 1,734 |
| Apr 25, 2024 | 449.00 | 449.00 | 441.00 | 447.00 | 425.24 | 999 |
| Apr 24, 2024 | 451.00 | 451.00 | 444.00 | 445.00 | 423.34 | 786 |
| Apr 23, 2024 | 453.00 | 453.00 | 449.00 | 451.00 | 429.05 | 474 |
| Apr 22, 2024 | 450.00 | 453.00 | 448.00 | 453.00 | 430.95 | 1,212 |
| Apr 19, 2024 | 450.00 | 450.00 | 444.00 | 448.00 | 426.19 | 480 |
| Apr 18, 2024 | 448.00 | 449.00 | 446.00 | 446.00 | 424.29 | 408 |
| Apr 17, 2024 | 446.00 | 449.00 | 444.00 | 448.00 | 426.19 | 1,095 |
| Apr 16, 2024 | 446.00 | 453.00 | 444.00 | 444.00 | 422.39 | 1,023 |
| Apr 15, 2024 | 453.00 | 456.00 | 448.00 | 452.00 | 430.00 | 1,720 |
| Apr 12, 2024 | 448.00 | 457.00 | 448.00 | 455.00 | 432.85 | 3,456 |
| Apr 11, 2024 | 452.00 | 452.00 | 444.00 | 448.00 | 426.19 | 1,126 |
| Apr 10, 2024 | 450.00 | 451.00 | 445.00 | 451.00 | 429.05 | 1,150 |
| Apr 9, 2024 | 450.00 | 452.00 | 446.00 | 446.00 | 424.29 | 2,330 |
| Apr 8, 2024 | 450.00 | 452.00 | 446.00 | 446.00 | 424.29 | 914 |
| Apr 5, 2024 | 449.00 | 451.00 | 446.00 | 446.00 | 424.29 | 996 |
| Apr 4, 2024 | 451.00 | 452.00 | 449.00 | 450.00 | 428.10 | 1,049 |
| Apr 3, 2024 | 445.00 | 451.00 | 445.00 | 448.00 | 426.19 | 226 |
| Apr 2, 2024 | 455.00 | 455.00 | 444.00 | 444.00 | 422.39 | 1,430 |
| Mar 28, 2024 | 454.00 | 454.00 | 447.00 | 449.00 | 427.15 | 1,312 |
| Mar 27, 2024 | 455.00 | 455.00 | 451.00 | 451.00 | 429.05 | 2,148 |
| Mar 26, 2024 | 453.00 | 455.00 | 452.00 | 453.00 | 430.95 | 2,306 |
| Mar 25, 2024 | 447.00 | 450.00 | 445.00 | 448.00 | 426.19 | 1,187 |
| Mar 22, 2024 | 450.00 | 452.00 | 445.00 | 445.00 | 423.34 | 1,395 |
| Mar 21, 2024 | 451.00 | 453.00 | 447.00 | 451.00 | 429.05 | 823 |
| Mar 20, 2024 | 453.00 | 455.00 | 451.00 | 451.00 | 429.05 | 390 |
| Mar 19, 2024 | 451.00 | 454.00 | 451.00 | 453.00 | 430.95 | 655 |
| Mar 18, 2024 | 452.00 | 455.00 | 451.00 | 454.00 | 431.90 | 1,299 |
| Mar 15, 2024 | 450.00 | 452.00 | 448.00 | 451.00 | 429.05 | 1,668 |
| Mar 14, 2024 | 453.00 | 453.00 | 448.00 | 449.00 | 427.15 | 1,134 |
| Mar 13, 2024 | 451.00 | 452.00 | 447.00 | 448.00 | 426.19 | 1,775 |
| Mar 12, 2024 | 450.00 | 454.00 | 448.00 | 449.00 | 427.15 | 1,230 |
| Mar 11, 2024 | 449.00 | 453.00 | 448.00 | 453.00 | 430.95 | 989 |
| Mar 8, 2024 | 450.00 | 452.00 | 445.00 | 448.00 | 426.19 | 673 |
| Mar 7, 2024 | 447.00 | 450.00 | 445.00 | 448.00 | 426.19 | 864 |
| Mar 6, 2024 | 451.00 | 451.00 | 443.00 | 447.00 | 425.24 | 540 |
| Mar 5, 2024 | 448.00 | 449.00 | 444.00 | 446.00 | 424.29 | 390 |
| Mar 4, 2024 | 451.00 | 451.00 | 441.00 | 444.00 | 422.39 | 852 |
| Mar 1, 2024 | 450.00 | 451.00 | 447.00 | 451.00 | 429.05 | 1,511 |
| Feb 29, 2024 | 449.00 | 451.00 | 446.00 | 450.00 | 428.10 | 1,594 |
| Feb 28, 2024 | 450.00 | 450.00 | 445.00 | 449.00 | 427.15 | 2,241 |
| Feb 27, 2024 | 447.00 | 449.00 | 444.00 | 448.00 | 426.19 | 511 |
| Feb 26, 2024 | 448.00 | 450.00 | 445.00 | 450.00 | 428.10 | 794 |
| Feb 23, 2024 | 450.00 | 450.00 | 444.00 | 445.00 | 423.34 | 1,681 |
| Feb 22, 2024 | 449.00 | 450.00 | 447.00 | 447.00 | 425.24 | 257 |
| Feb 21, 2024 | 448.00 | 450.00 | 447.00 | 450.00 | 428.10 | 1,108 |
| Feb 20, 2024 | 449.00 | 451.00 | 447.00 | 447.00 | 425.24 | 517 |
| Feb 19, 2024 | 451.00 | 451.00 | 447.00 | 448.00 | 426.19 | 2,965 |
| Feb 16, 2024 | 451.00 | 451.00 | 450.00 | 451.00 | 429.05 | 3,529 |
| Feb 15, 2024 | 449.00 | 451.00 | 448.00 | 450.00 | 428.10 | 883 |
| Feb 14, 2024 | 448.00 | 451.00 | 448.00 | 448.00 | 426.19 | 1,129 |
| Feb 13, 2024 | 451.00 | 452.00 | 449.00 | 451.00 | 429.05 | 2,712 |
| Feb 12, 2024 | 446.00 | 451.00 | 446.00 | 451.00 | 429.05 | 1,609 |
| Feb 9, 2024 | 441.00 | 448.00 | 441.00 | 445.00 | 423.34 | 258 |
| Feb 8, 2024 | 445.00 | 448.00 | 441.00 | 446.00 | 424.29 | 759 |
| Feb 7, 2024 | 444.00 | 447.00 | 434.00 | 447.00 | 425.24 | 897 |
| Feb 6, 2024 | 443.00 | 444.00 | 433.00 | 444.00 | 422.39 | 934 |
| Feb 5, 2024 | 439.00 | 443.00 | 432.00 | 439.00 | 417.63 | 859 |
| Feb 2, 2024 | 439.00 | 440.00 | 433.00 | 439.00 | 417.63 | 744 |
| Feb 1, 2024 | 439.00 | 440.00 | 430.00 | 433.00 | 411.92 | 393 |
| Jan 31, 2024 | 435.00 | 439.00 | 433.00 | 439.00 | 417.63 | 444 |
| Jan 30, 2024 | 445.00 | 445.00 | 433.00 | 435.00 | 413.83 | 963 |
| Jan 29, 2024 | 444.00 | 444.00 | 440.00 | 443.00 | 421.44 | 397 |
| Jan 26, 2024 | 434.00 | 443.00 | 431.00 | 443.00 | 421.44 | 533 |
| Jan 25, 2024 | 440.00 | 442.00 | 434.00 | 442.00 | 420.49 | 496 |
| Jan 24, 2024 | 439.00 | 441.00 | 435.00 | 439.00 | 417.63 | 984 |
Related Tickers
HELN.SW Helvetia Holding AG
159.90
-0.56%
BALN.SW Baloise Holding AG
165.60
-0.24%
SLHN.SW Swiss Life Holding AG
730.60
-0.27%
ZURN.SW Zurich Insurance Group AG
537.20
-0.52%
CS.PA AXA SA
35.90
-0.61%
ALV.DE Allianz SE
308.90
-0.61%
TRYG.CO Tryg A/S
146.30
-0.75%
BRK-B Berkshire Hathaway Inc.
463.19
+0.73%