559.80
+1.40
+(0.25%)
At close: April 17 at 5:31:31 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 17, 2025 | 557.60 | 560.80 | 553.80 | 559.80 | 559.80 | 337,353 |
| Apr 16, 2025 | 552.00 | 558.60 | 551.00 | 558.40 | 558.40 | 322,288 |
| Apr 15, 2025 | 544.00 | 555.00 | 542.00 | 553.60 | 553.60 | 319,290 |
| Apr 14, 2025 | 539.00 | 542.40 | 532.40 | 540.00 | 540.00 | 364,131 |
| Apr 11, 2025 | 28 Dividend | |||||
| Apr 11, 2025 | 532.60 | 534.00 | 519.60 | 529.20 | 529.20 | 524,765 |
| Apr 10, 2025 | 584.00 | 584.00 | 556.40 | 558.80 | 530.80 | 656,261 |
| Apr 9, 2025 | 542.00 | 551.20 | 529.80 | 538.20 | 511.23 | 587,936 |
| Apr 8, 2025 | 550.00 | 564.00 | 543.80 | 556.80 | 528.90 | 739,870 |
| Apr 7, 2025 | 525.40 | 558.00 | 524.20 | 534.00 | 507.24 | 1,145,300 |
| Apr 4, 2025 | 600.20 | 604.40 | 562.20 | 565.40 | 537.07 | 839,499 |
| Apr 3, 2025 | 612.00 | 613.60 | 604.80 | 607.60 | 577.15 | 528,485 |
| Apr 2, 2025 | 622.00 | 623.20 | 618.60 | 619.80 | 588.74 | 299,350 |
| Apr 1, 2025 | 616.80 | 622.40 | 616.40 | 622.40 | 591.21 | 242,892 |
| Mar 31, 2025 | 618.60 | 621.00 | 614.00 | 615.00 | 584.18 | 350,249 |
| Mar 28, 2025 | 622.60 | 625.20 | 619.60 | 621.40 | 590.26 | 231,377 |
| Mar 27, 2025 | 618.40 | 623.40 | 615.80 | 623.40 | 592.16 | 226,903 |
| Mar 26, 2025 | 619.80 | 623.40 | 618.40 | 621.40 | 590.26 | 236,621 |
| Mar 25, 2025 | 613.20 | 622.00 | 613.20 | 618.40 | 587.41 | 273,031 |
| Mar 24, 2025 | 610.40 | 615.00 | 608.20 | 611.60 | 580.95 | 287,923 |
| Mar 21, 2025 | 608.20 | 611.00 | 606.40 | 611.00 | 580.38 | 631,852 |
| Mar 20, 2025 | 608.80 | 612.80 | 607.40 | 610.00 | 579.43 | 280,214 |
| Mar 19, 2025 | 608.40 | 609.80 | 606.20 | 609.80 | 579.24 | 242,675 |
| Mar 18, 2025 | 608.60 | 610.60 | 606.00 | 607.00 | 576.58 | 265,892 |
| Mar 17, 2025 | 602.40 | 607.40 | 602.20 | 606.80 | 576.39 | 296,747 |
| Mar 14, 2025 | 600.00 | 603.40 | 599.00 | 602.40 | 572.22 | 230,635 |
| Mar 13, 2025 | 599.00 | 605.00 | 598.80 | 602.00 | 571.84 | 237,231 |
| Mar 12, 2025 | 595.60 | 599.00 | 594.60 | 598.80 | 568.80 | 344,828 |
| Mar 11, 2025 | 601.80 | 602.60 | 592.80 | 592.80 | 563.10 | 321,519 |
| Mar 10, 2025 | 598.00 | 602.00 | 594.80 | 602.00 | 571.84 | 239,652 |
| Mar 7, 2025 | 589.20 | 597.00 | 586.60 | 594.80 | 565.00 | 329,203 |
| Mar 6, 2025 | 597.40 | 598.60 | 588.60 | 592.20 | 562.53 | 258,635 |
| Mar 5, 2025 | 603.60 | 603.60 | 596.80 | 597.60 | 567.66 | 221,730 |
| Mar 4, 2025 | 596.80 | 601.80 | 593.80 | 595.20 | 565.38 | 312,626 |
| Mar 3, 2025 | 596.00 | 601.40 | 592.40 | 599.80 | 569.75 | 287,675 |
| Feb 28, 2025 | 588.00 | 595.20 | 587.00 | 593.60 | 563.86 | 358,452 |
| Feb 27, 2025 | 591.00 | 594.00 | 588.20 | 590.60 | 561.01 | 285,159 |
| Feb 26, 2025 | 586.60 | 591.60 | 584.40 | 591.40 | 561.77 | 329,784 |
| Feb 25, 2025 | 583.00 | 588.80 | 582.80 | 588.80 | 559.30 | 319,016 |
| Feb 24, 2025 | 580.20 | 584.20 | 579.40 | 584.20 | 554.93 | 293,927 |
| Feb 21, 2025 | 574.80 | 578.00 | 570.00 | 578.00 | 549.04 | 471,328 |
| Feb 20, 2025 | 575.00 | 583.40 | 571.80 | 575.20 | 546.38 | 545,625 |
| Feb 19, 2025 | 570.80 | 572.80 | 561.20 | 563.80 | 535.55 | 312,245 |
| Feb 18, 2025 | 569.00 | 571.60 | 568.20 | 569.60 | 541.06 | 196,879 |
| Feb 17, 2025 | 565.00 | 568.60 | 564.20 | 567.80 | 539.35 | 219,727 |
| Feb 14, 2025 | 568.80 | 568.80 | 558.60 | 563.40 | 535.17 | 295,369 |
| Feb 13, 2025 | 569.60 | 571.00 | 564.40 | 569.40 | 540.87 | 151,205 |
| Feb 12, 2025 | 569.60 | 572.80 | 569.20 | 571.00 | 542.39 | 199,743 |
| Feb 11, 2025 | 568.00 | 572.20 | 566.40 | 569.80 | 541.25 | 173,272 |
| Feb 10, 2025 | 562.40 | 567.80 | 562.40 | 567.40 | 538.97 | 145,007 |
| Feb 7, 2025 | 565.00 | 566.20 | 563.20 | 563.40 | 535.17 | 203,761 |
| Feb 6, 2025 | 560.00 | 563.20 | 558.80 | 563.20 | 534.98 | 169,442 |
| Feb 5, 2025 | 556.60 | 558.80 | 553.00 | 558.60 | 530.61 | 154,454 |
| Feb 4, 2025 | 553.00 | 557.00 | 549.80 | 557.00 | 529.09 | 236,956 |
| Feb 3, 2025 | 548.80 | 553.20 | 545.80 | 553.20 | 525.48 | 211,609 |
| Jan 31, 2025 | 557.80 | 559.40 | 553.40 | 553.80 | 526.05 | 333,026 |
| Jan 30, 2025 | 561.40 | 562.20 | 553.80 | 556.80 | 528.90 | 332,571 |
| Jan 29, 2025 | 556.00 | 560.80 | 554.80 | 558.60 | 530.61 | 255,444 |
| Jan 28, 2025 | 545.40 | 555.60 | 543.80 | 552.80 | 525.10 | 339,515 |
| Jan 27, 2025 | 537.60 | 548.20 | 536.00 | 547.60 | 520.16 | 308,286 |
| Jan 24, 2025 | 539.00 | 541.00 | 535.40 | 537.20 | 510.28 | 235,495 |
| Jan 23, 2025 | 537.60 | 540.00 | 535.60 | 540.00 | 512.94 | 242,351 |
| Jan 22, 2025 | 531.20 | 539.60 | 529.60 | 537.80 | 510.85 | 616,703 |
| Jan 21, 2025 | 530.40 | 533.60 | 530.00 | 532.60 | 505.91 | 290,185 |
| Jan 20, 2025 | 538.20 | 538.40 | 530.00 | 530.40 | 503.82 | 348,172 |
| Jan 17, 2025 | 539.20 | 543.00 | 538.00 | 539.40 | 512.37 | 267,872 |
| Jan 16, 2025 | 538.00 | 538.80 | 535.40 | 536.60 | 509.71 | 287,277 |
| Jan 15, 2025 | 532.40 | 538.20 | 532.40 | 537.60 | 510.66 | 286,484 |
| Jan 14, 2025 | 528.40 | 530.20 | 525.20 | 529.40 | 502.87 | 344,691 |
| Jan 13, 2025 | 527.40 | 528.60 | 523.00 | 525.20 | 498.88 | 354,454 |
| Jan 10, 2025 | 537.80 | 538.00 | 530.80 | 531.20 | 504.58 | 411,013 |
| Jan 9, 2025 | 543.00 | 544.20 | 538.00 | 540.00 | 512.94 | 291,400 |
| Jan 8, 2025 | 546.80 | 550.40 | 542.40 | 547.20 | 519.78 | 385,722 |
| Jan 7, 2025 | 545.80 | 551.80 | 542.40 | 551.80 | 524.15 | 273,096 |
| Jan 6, 2025 | 546.00 | 548.00 | 542.00 | 548.00 | 520.54 | 194,982 |
| Jan 3, 2025 | 541.20 | 545.20 | 541.20 | 545.00 | 517.69 | 259,946 |
| Dec 30, 2024 | 537.80 | 540.20 | 536.60 | 538.80 | 511.80 | 190,986 |
| Dec 27, 2024 | 538.80 | 539.60 | 533.20 | 539.60 | 512.56 | 153,590 |
| Dec 23, 2024 | 532.00 | 539.60 | 532.00 | 539.00 | 511.99 | 214,441 |
| Dec 20, 2024 | 530.80 | 533.40 | 525.20 | 533.00 | 506.29 | 975,263 |
| Dec 19, 2024 | 541.00 | 541.00 | 533.60 | 538.20 | 511.23 | 373,666 |
| Dec 18, 2024 | 550.40 | 551.20 | 546.40 | 547.80 | 520.35 | 233,727 |
| Dec 17, 2024 | 551.40 | 553.80 | 549.80 | 551.20 | 523.58 | 238,265 |
| Dec 16, 2024 | 553.60 | 553.60 | 549.80 | 552.80 | 525.10 | 266,650 |
| Dec 13, 2024 | 549.00 | 553.80 | 548.20 | 552.80 | 525.10 | 219,318 |
| Dec 12, 2024 | 547.20 | 549.80 | 545.60 | 547.80 | 520.35 | 215,341 |
| Dec 11, 2024 | 549.00 | 552.40 | 545.60 | 548.00 | 520.54 | 191,837 |
| Dec 10, 2024 | 551.60 | 553.20 | 549.00 | 549.00 | 521.49 | 279,041 |
| Dec 9, 2024 | 556.40 | 557.60 | 551.80 | 553.80 | 526.05 | 235,786 |
| Dec 6, 2024 | 559.20 | 561.40 | 556.40 | 556.40 | 528.52 | 212,663 |
| Dec 5, 2024 | 557.20 | 562.60 | 557.20 | 561.20 | 533.08 | 192,784 |
| Dec 4, 2024 | 559.80 | 560.20 | 554.20 | 555.20 | 527.38 | 331,763 |
| Dec 3, 2024 | 561.00 | 563.40 | 557.80 | 560.80 | 532.70 | 273,849 |
| Dec 2, 2024 | 556.80 | 564.00 | 556.60 | 562.60 | 534.41 | 289,611 |
| Nov 29, 2024 | 554.60 | 558.60 | 553.80 | 558.60 | 530.61 | 230,782 |
| Nov 28, 2024 | 553.60 | 556.00 | 552.40 | 556.00 | 528.14 | 200,935 |
| Nov 27, 2024 | 552.40 | 553.80 | 549.00 | 552.60 | 524.91 | 325,021 |
| Nov 26, 2024 | 551.00 | 554.80 | 550.40 | 553.00 | 525.29 | 280,790 |
| Nov 25, 2024 | 551.80 | 553.40 | 548.60 | 552.00 | 524.34 | 423,128 |
| Nov 22, 2024 | 548.40 | 553.60 | 544.60 | 553.00 | 525.29 | 357,810 |
| Nov 21, 2024 | 540.00 | 549.40 | 538.20 | 547.60 | 520.16 | 389,879 |
| Nov 20, 2024 | 534.40 | 535.40 | 530.00 | 531.00 | 504.39 | 173,875 |
| Nov 19, 2024 | 532.20 | 535.60 | 526.60 | 530.80 | 504.20 | 365,639 |
| Nov 18, 2024 | 530.40 | 533.40 | 528.80 | 532.60 | 505.91 | 190,608 |
| Nov 15, 2024 | 524.80 | 531.60 | 524.80 | 529.00 | 502.49 | 354,354 |
| Nov 14, 2024 | 520.20 | 527.00 | 519.40 | 526.40 | 500.02 | 252,563 |
| Nov 13, 2024 | 516.80 | 522.40 | 515.00 | 520.20 | 494.13 | 454,557 |
| Nov 12, 2024 | 520.00 | 521.80 | 514.40 | 515.00 | 489.19 | 258,792 |
| Nov 11, 2024 | 519.60 | 525.40 | 519.60 | 523.80 | 497.55 | 314,629 |
| Nov 8, 2024 | 521.60 | 522.00 | 515.60 | 516.80 | 490.90 | 291,891 |
| Nov 7, 2024 | 528.00 | 528.00 | 520.00 | 522.00 | 495.84 | 363,130 |
| Nov 6, 2024 | 525.00 | 529.00 | 518.80 | 520.60 | 494.51 | 353,170 |
| Nov 5, 2024 | 515.00 | 517.20 | 513.00 | 517.20 | 491.28 | 241,683 |
| Nov 4, 2024 | 514.20 | 515.40 | 512.60 | 512.60 | 486.91 | 170,966 |
| Nov 1, 2024 | 511.80 | 517.20 | 511.80 | 515.60 | 489.76 | 172,629 |
| Oct 31, 2024 | 511.00 | 512.20 | 507.00 | 510.80 | 485.21 | 314,300 |
| Oct 30, 2024 | 519.40 | 520.40 | 516.00 | 516.00 | 490.14 | 222,128 |
| Oct 29, 2024 | 525.40 | 526.60 | 520.00 | 520.20 | 494.13 | 236,765 |
| Oct 28, 2024 | 520.80 | 523.80 | 518.00 | 523.20 | 496.98 | 196,860 |
| Oct 25, 2024 | 519.60 | 522.40 | 516.60 | 518.80 | 492.80 | 244,508 |
| Oct 24, 2024 | 520.20 | 523.20 | 519.80 | 520.60 | 494.51 | 177,943 |
| Oct 23, 2024 | 520.60 | 522.20 | 517.80 | 519.60 | 493.56 | 217,326 |
| Oct 22, 2024 | 524.80 | 526.40 | 516.40 | 520.40 | 494.32 | 226,020 |
| Oct 21, 2024 | 526.00 | 528.40 | 524.40 | 526.20 | 499.83 | 204,406 |
| Oct 18, 2024 | 527.00 | 528.00 | 525.60 | 527.40 | 500.97 | 271,536 |
| Oct 17, 2024 | 524.00 | 529.60 | 521.80 | 527.00 | 500.59 | 407,324 |
| Oct 16, 2024 | 521.20 | 525.00 | 519.80 | 524.00 | 497.74 | 286,610 |
| Oct 15, 2024 | 523.00 | 525.80 | 521.80 | 523.40 | 497.17 | 290,832 |
| Oct 14, 2024 | 520.00 | 522.20 | 518.00 | 521.80 | 495.65 | 185,589 |
| Oct 11, 2024 | 512.40 | 519.20 | 512.20 | 519.20 | 493.18 | 240,050 |
| Oct 10, 2024 | 509.20 | 515.00 | 509.20 | 512.60 | 486.91 | 253,795 |
| Oct 9, 2024 | 506.40 | 509.40 | 500.60 | 509.40 | 483.88 | 288,570 |
| Oct 8, 2024 | 504.20 | 509.40 | 498.20 | 507.80 | 482.36 | 275,978 |
| Oct 7, 2024 | 511.80 | 513.60 | 505.80 | 507.00 | 481.60 | 269,443 |
| Oct 4, 2024 | 503.40 | 510.80 | 503.20 | 509.60 | 484.07 | 178,222 |
| Oct 3, 2024 | 507.40 | 509.20 | 503.40 | 504.80 | 479.51 | 207,959 |
| Oct 2, 2024 | 509.20 | 511.40 | 506.40 | 508.00 | 482.55 | 229,953 |
| Oct 1, 2024 | 509.80 | 512.20 | 507.40 | 509.00 | 483.50 | 294,692 |
| Sep 30, 2024 | 511.80 | 514.20 | 509.60 | 509.80 | 484.26 | 277,626 |
| Sep 27, 2024 | 516.20 | 516.80 | 510.60 | 512.80 | 487.10 | 289,909 |
| Sep 26, 2024 | 520.00 | 520.00 | 513.20 | 515.40 | 489.57 | 197,479 |
| Sep 25, 2024 | 512.60 | 518.80 | 512.60 | 517.80 | 491.85 | 258,012 |
| Sep 24, 2024 | 513.00 | 515.20 | 511.00 | 514.60 | 488.81 | 272,019 |
| Sep 23, 2024 | 508.00 | 513.00 | 507.20 | 512.60 | 486.91 | 232,178 |
| Sep 20, 2024 | 508.60 | 512.80 | 506.60 | 508.60 | 483.12 | 759,041 |
| Sep 19, 2024 | 508.00 | 513.20 | 508.00 | 509.40 | 483.88 | 203,977 |
| Sep 18, 2024 | 513.00 | 514.20 | 505.40 | 507.00 | 481.60 | 316,589 |
| Sep 17, 2024 | 512.80 | 515.20 | 511.20 | 513.00 | 487.29 | 388,506 |
| Sep 16, 2024 | 505.40 | 513.20 | 505.40 | 512.00 | 486.35 | 282,624 |
| Sep 13, 2024 | 504.40 | 510.60 | 504.40 | 508.20 | 482.74 | 247,509 |
| Sep 12, 2024 | 501.40 | 505.80 | 501.40 | 503.60 | 478.37 | 321,933 |
| Sep 11, 2024 | 499.00 | 503.80 | 496.20 | 500.80 | 475.71 | 339,237 |
| Sep 10, 2024 | 499.00 | 502.80 | 496.00 | 497.50 | 472.57 | 367,279 |
| Sep 9, 2024 | 492.40 | 499.90 | 492.00 | 499.90 | 474.85 | 263,620 |
| Sep 6, 2024 | 493.50 | 494.90 | 487.70 | 489.50 | 464.97 | 230,985 |
| Sep 5, 2024 | 494.30 | 500.40 | 493.80 | 493.90 | 469.15 | 285,162 |
| Sep 4, 2024 | 494.20 | 497.10 | 493.00 | 496.20 | 471.34 | 261,889 |
| Sep 3, 2024 | 496.30 | 497.50 | 492.70 | 496.50 | 471.62 | 278,040 |
| Sep 2, 2024 | 492.10 | 496.10 | 491.90 | 496.00 | 471.15 | 202,953 |
| Aug 30, 2024 | 493.00 | 494.70 | 491.40 | 491.40 | 466.78 | 293,165 |
| Aug 29, 2024 | 493.80 | 494.60 | 491.00 | 492.60 | 467.92 | 178,048 |
| Aug 28, 2024 | 490.00 | 495.30 | 490.00 | 494.60 | 469.82 | 333,021 |
| Aug 27, 2024 | 487.50 | 490.00 | 487.50 | 489.50 | 464.97 | 140,769 |
| Aug 26, 2024 | 486.60 | 490.00 | 486.20 | 489.20 | 464.69 | 127,545 |
| Aug 23, 2024 | 485.50 | 489.30 | 484.40 | 488.80 | 464.31 | 162,967 |
| Aug 22, 2024 | 484.10 | 488.30 | 484.10 | 485.50 | 461.17 | 175,608 |
| Aug 21, 2024 | 481.30 | 485.40 | 480.30 | 483.70 | 459.46 | 198,619 |
| Aug 20, 2024 | 483.60 | 484.70 | 480.70 | 483.40 | 459.18 | 200,248 |
| Aug 19, 2024 | 481.00 | 484.60 | 479.90 | 483.10 | 458.89 | 197,628 |
| Aug 16, 2024 | 480.60 | 482.80 | 478.60 | 481.20 | 457.09 | 213,404 |
| Aug 15, 2024 | 476.50 | 480.60 | 476.00 | 479.90 | 455.85 | 238,667 |
| Aug 14, 2024 | 469.00 | 474.20 | 468.60 | 473.90 | 450.15 | 220,102 |
| Aug 13, 2024 | 465.00 | 467.70 | 463.20 | 467.20 | 443.79 | 204,858 |
| Aug 12, 2024 | 464.30 | 469.00 | 462.90 | 464.70 | 441.42 | 185,434 |
| Aug 9, 2024 | 461.60 | 465.50 | 460.00 | 460.80 | 437.71 | 214,053 |
| Aug 8, 2024 | 455.50 | 460.90 | 448.20 | 459.30 | 436.29 | 435,237 |
| Aug 7, 2024 | 457.00 | 466.40 | 455.70 | 465.10 | 441.80 | 279,872 |
| Aug 6, 2024 | 455.70 | 457.70 | 450.40 | 452.70 | 430.02 | 326,357 |
| Aug 5, 2024 | 453.50 | 457.30 | 450.50 | 454.00 | 431.25 | 493,638 |
| Aug 2, 2024 | 477.70 | 478.90 | 462.80 | 466.30 | 442.93 | 466,543 |
| Jul 31, 2024 | 482.30 | 485.40 | 481.40 | 483.20 | 458.99 | 281,128 |
| Jul 30, 2024 | 479.00 | 485.40 | 479.00 | 484.30 | 460.03 | 194,634 |
| Jul 29, 2024 | 481.00 | 482.50 | 477.10 | 478.80 | 454.81 | 117,888 |
| Jul 26, 2024 | 474.70 | 479.50 | 471.90 | 478.80 | 454.81 | 203,740 |
| Jul 25, 2024 | 469.50 | 475.70 | 469.30 | 474.60 | 450.82 | 166,419 |
| Jul 24, 2024 | 473.40 | 476.30 | 471.60 | 474.60 | 450.82 | 153,256 |
| Jul 23, 2024 | 475.50 | 476.00 | 471.30 | 474.90 | 451.10 | 150,969 |
| Jul 22, 2024 | 470.00 | 476.20 | 464.10 | 473.90 | 450.15 | 264,561 |
| Jul 19, 2024 | 479.30 | 480.00 | 471.00 | 472.50 | 448.82 | 281,654 |
| Jul 18, 2024 | 483.20 | 483.50 | 477.70 | 479.10 | 455.09 | 175,842 |
| Jul 17, 2024 | 474.20 | 476.70 | 472.20 | 476.70 | 452.81 | 157,566 |
| Jul 16, 2024 | 480.50 | 480.60 | 472.10 | 476.00 | 452.15 | 206,109 |
| Jul 15, 2024 | 481.90 | 486.90 | 480.30 | 480.50 | 456.42 | 183,150 |
| Jul 12, 2024 | 481.70 | 483.50 | 480.20 | 481.90 | 457.75 | 136,837 |
| Jul 11, 2024 | 482.00 | 486.70 | 480.40 | 481.00 | 456.90 | 175,669 |
| Jul 10, 2024 | 476.60 | 481.10 | 476.30 | 481.10 | 456.99 | 169,637 |
| Jul 9, 2024 | 474.40 | 479.00 | 472.10 | 475.60 | 451.77 | 235,224 |
| Jul 8, 2024 | 472.20 | 477.20 | 471.10 | 475.50 | 451.67 | 189,306 |
| Jul 5, 2024 | 475.00 | 475.80 | 469.10 | 471.00 | 447.40 | 165,488 |
| Jul 4, 2024 | 474.80 | 477.70 | 472.80 | 474.60 | 450.82 | 170,160 |
| Jul 3, 2024 | 477.50 | 477.50 | 469.50 | 473.00 | 449.30 | 236,373 |
| Jul 2, 2024 | 479.50 | 479.90 | 474.10 | 476.80 | 452.91 | 318,819 |
| Jul 1, 2024 | 484.40 | 486.30 | 478.80 | 482.80 | 458.61 | 193,584 |
| Jun 28, 2024 | 482.50 | 483.80 | 478.70 | 479.10 | 455.09 | 202,047 |
| Jun 27, 2024 | 483.90 | 484.80 | 480.10 | 480.10 | 456.04 | 192,345 |
| Jun 26, 2024 | 486.00 | 486.40 | 479.20 | 480.20 | 456.14 | 253,422 |
| Jun 25, 2024 | 487.20 | 488.60 | 483.60 | 485.30 | 460.98 | 178,613 |
| Jun 24, 2024 | 482.80 | 488.60 | 481.40 | 487.20 | 462.79 | 176,000 |
| Jun 21, 2024 | 485.80 | 487.90 | 481.20 | 482.80 | 458.61 | 999,929 |
| Jun 20, 2024 | 482.30 | 486.10 | 481.70 | 486.00 | 461.65 | 230,907 |
| Jun 19, 2024 | 480.00 | 483.90 | 479.40 | 482.70 | 458.51 | 216,714 |
| Jun 18, 2024 | 476.00 | 479.70 | 475.50 | 479.60 | 455.57 | 202,719 |
| Jun 17, 2024 | 471.60 | 475.70 | 471.60 | 475.60 | 451.77 | 209,334 |
| Jun 14, 2024 | 473.90 | 474.10 | 466.30 | 471.40 | 447.78 | 172,179 |
| Jun 13, 2024 | 475.00 | 475.70 | 471.70 | 472.90 | 449.20 | 172,526 |
| Jun 12, 2024 | 470.90 | 474.80 | 470.20 | 474.30 | 450.53 | 223,246 |
| Jun 11, 2024 | 476.20 | 477.80 | 469.40 | 470.40 | 446.83 | 271,980 |
| Jun 10, 2024 | 478.30 | 478.90 | 475.10 | 476.40 | 452.53 | 168,224 |
| Jun 7, 2024 | 479.20 | 480.70 | 475.50 | 479.60 | 455.57 | 188,827 |
| Jun 6, 2024 | 473.70 | 479.90 | 471.50 | 478.90 | 454.90 | 263,650 |
| Jun 5, 2024 | 472.60 | 475.80 | 471.50 | 474.60 | 450.82 | 241,021 |
| Jun 4, 2024 | 474.00 | 474.20 | 467.80 | 470.30 | 446.73 | 205,560 |
| Jun 3, 2024 | 475.00 | 476.80 | 472.50 | 474.00 | 450.25 | 242,503 |
| May 31, 2024 | 471.00 | 473.70 | 470.50 | 473.70 | 449.96 | 464,560 |
| May 30, 2024 | 470.30 | 471.30 | 466.40 | 469.20 | 445.69 | 174,470 |
| May 29, 2024 | 468.20 | 471.00 | 466.80 | 471.00 | 447.40 | 182,631 |
| May 28, 2024 | 472.70 | 474.20 | 467.10 | 468.70 | 445.21 | 183,777 |
| May 27, 2024 | 470.70 | 472.40 | 468.60 | 472.40 | 448.73 | 192,002 |
| May 24, 2024 | 469.20 | 471.70 | 467.00 | 470.00 | 446.45 | 174,372 |
| May 23, 2024 | 471.20 | 476.00 | 470.40 | 471.70 | 448.06 | 214,519 |
| May 22, 2024 | 470.50 | 474.60 | 469.50 | 471.60 | 447.97 | 250,392 |
| May 21, 2024 | 470.10 | 473.60 | 468.30 | 472.80 | 449.11 | 257,260 |
| May 17, 2024 | 471.00 | 475.90 | 470.10 | 471.80 | 448.16 | 519,425 |
| May 16, 2024 | 457.90 | 469.50 | 457.10 | 469.10 | 445.59 | 541,975 |
| May 15, 2024 | 452.10 | 455.70 | 452.00 | 453.30 | 430.59 | 266,807 |
| May 14, 2024 | 452.50 | 453.50 | 448.00 | 452.50 | 429.83 | 284,889 |
| May 13, 2024 | 459.40 | 459.40 | 453.10 | 455.10 | 432.30 | 209,691 |
| May 10, 2024 | 459.00 | 459.00 | 455.10 | 457.40 | 434.48 | 231,315 |
| May 8, 2024 | 452.90 | 457.40 | 452.00 | 455.50 | 432.68 | 275,580 |
| May 7, 2024 | 446.70 | 452.10 | 446.50 | 451.60 | 428.97 | 247,935 |
| May 6, 2024 | 441.20 | 446.50 | 439.50 | 446.00 | 423.65 | 235,416 |
| May 3, 2024 | 442.40 | 443.20 | 437.60 | 439.00 | 417.00 | 242,958 |
| May 2, 2024 | 444.40 | 445.20 | 440.30 | 440.70 | 418.62 | 306,036 |
| Apr 30, 2024 | 445.90 | 447.40 | 442.20 | 444.20 | 421.94 | 291,212 |
| Apr 29, 2024 | 442.90 | 445.10 | 440.90 | 444.30 | 422.04 | 255,569 |
| Apr 26, 2024 | 445.70 | 446.00 | 437.60 | 439.90 | 417.86 | 280,299 |
| Apr 25, 2024 | 447.00 | 447.80 | 440.20 | 442.60 | 420.42 | 263,293 |
| Apr 24, 2024 | 453.70 | 453.90 | 446.30 | 446.30 | 423.94 | 293,109 |
| Apr 23, 2024 | 450.60 | 454.30 | 450.00 | 453.80 | 431.06 | 237,091 |
| Apr 22, 2024 | 452.00 | 453.00 | 448.90 | 451.40 | 428.78 | 325,098 |
| Apr 19, 2024 | 440.70 | 448.40 | 438.70 | 448.40 | 425.93 | 405,499 |
| Apr 18, 2024 | 445.90 | 446.70 | 440.80 | 443.00 | 420.80 | 368,262 |
| Apr 17, 2024 | 446.70 | 454.00 | 442.90 | 445.70 | 423.37 | 384,522 |
Related Tickers
SLHN.SW Swiss Life Holding AG
783.20
+0.38%
ALV.DE Allianz SE
348.20
+0.26%
BALN.SW Baloise Holding AG
185.70
+1.64%
CS.PA AXA SA
39.51
+0.89%
HELN.SW Helvetia Holding AG
181.10
+0.61%
G.MI Assicurazioni Generali S.p.A.
30.86
+0.29%
VAHN.SW Vaudoise Assurances Holding SA
550.00
+0.36%
NN.AS NN Group N.V.
50.92
+0.04%
AV.L Aviva plc
526.60
+0.50%
AGS.BR ageas SA/NV
52.80
-0.94%