547.00
-19(-3.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 562 | 547 | 547 | 562 | 547 | 12 |
| August 15, 2025 | 574 | 566 | 566 | 574 | 566 | 3 |
| August 14, 2025 | 581 | 571 | 571 | 581 | 570.5 | 98 |
| August 13, 2025 | 589.5 | 581 | 581 | 589.5 | 581 | 51 |
| August 12, 2025 | 569 | 590 | 590 | 590 | 566 | 613 |
| August 11, 2025 | 588.5 | 569 | 569 | 588.5 | 569 | 132 |
| August 08, 2025 | 596 | 596 | 596 | 598 | 590 | 41 |
| August 07, 2025 | 601 | 597 | 597 | 608.5 | 593 | 368 |
| August 06, 2025 | 625 | 609 | 609 | 626 | 607 | 23 |
| August 05, 2025 | 647 | 627 | 627 | 647 | 620 | 77 |
| August 04, 2025 | 651 | 647 | 647 | 653 | 645 | 28 |
| July 31, 2025 | 689 | 670 | 670 | 689 | 660 | 114 |
| July 30, 2025 | 742.5 | 745 | 745 | 769 | 708.5 | 219 |
| July 29, 2025 | 809 | 748 | 748 | 809 | 731.5 | 466 |
| July 28, 2025 | 913 | 900 | 900 | 915 | 900 | 17 |
| July 25, 2025 | 886 | 898 | 898 | 898 | 886 | 66 |
| July 24, 2025 | 898 | 899 | 899 | 899 | 898 | 18 |
| July 22, 2025 | 879.5 | 884 | 884 | 890 | 879.5 | 36 |
| July 21, 2025 | 890 | 889 | 889 | 890.5 | 884 | 46 |
| July 18, 2025 | 895 | 889.5 | 889.5 | 895 | 882 | 15 |
| July 17, 2025 | 885 | 893 | 893 | 893 | 885 | 11 |
| July 16, 2025 | 856.5 | 864 | 864 | 873 | 856.5 | 108 |
| July 15, 2025 | 873 | 873 | 873 | 873 | 873 | 100 |
| July 14, 2025 | 854 | 854 | 854 | 854 | 853 | 27 |
| July 11, 2025 | 863 | 856 | 856 | 863 | 856 | 14 |
| July 10, 2025 | 872.5 | 879 | 879 | 882 | 866 | 120 |
| July 09, 2025 | 852.5 | 853 | 853 | 867 | 851 | 44 |
| July 08, 2025 | 838 | 858 | 858 | 861 | 838 | 5 |
| July 07, 2025 | 832 | 832 | 832 | 832 | 832 | 0 |
| July 04, 2025 | 840 | 840 | 840 | 840 | 831 | 92 |
| July 03, 2025 | 843 | 841 | 841 | 849 | 841 | 40 |
| July 02, 2025 | 824 | 827 | 827 | 833.5 | 824 | 209 |
| July 01, 2025 | 822 | 823 | 823 | 829 | 822 | 33 |
| June 30, 2025 | 837 | 833 | 833 | 843 | 825 | 124 |
| June 27, 2025 | 792 | 826.5 | 826.5 | 828 | 792 | 102 |
| June 26, 2025 | 800 | 789 | 789 | 800 | 788 | 43 |
| June 25, 2025 | 792 | 797 | 797 | 806 | 792 | 196 |
| June 24, 2025 | 809 | 786 | 786 | 809 | 781 | 11 |
| June 23, 2025 | 769 | 765 | 765 | 769 | 765 | 48 |
| June 20, 2025 | 803 | 801 | 801 | 803 | 780 | 518 |
| June 19, 2025 | 785 | 778 | 778 | 791 | 778 | 51 |
| June 18, 2025 | 796 | 789.5 | 789.5 | 796 | 789.5 | 59 |
| June 17, 2025 | 798.5 | 802 | 802 | 806 | 798.5 | 7 |
| June 16, 2025 | 819 | 813 | 813 | 820 | 813 | 11 |
| June 13, 2025 | 807 | 795 | 795 | 810 | 795 | 48 |
| June 12, 2025 | 815 | 820 | 820 | 823 | 800 | 263 |
| June 11, 2025 | 828 | 816 | 816 | 828 | 814.5 | 260 |
| June 10, 2025 | 806 | 821 | 821 | 830 | 806 | 44 |
| June 06, 2025 | 816 | 806 | 806 | 816 | 802 | 37 |
| June 05, 2025 | 795 | 803 | 803 | 808 | 795 | 173 |
| June 04, 2025 | 758 | 786 | 786 | 786 | 758 | 25 |
| June 03, 2025 | 732 | 735 | 735 | 735 | 730 | 25 |
| June 02, 2025 | 738 | 735 | 735 | 739.5 | 733 | 27 |
| May 30, 2025 | 750.5 | 746 | 746 | 750.5 | 736 | 287 |
| May 28, 2025 | 755 | 742 | 742 | 763 | 742 | 53 |
| May 27, 2025 | 741.5 | 759 | 759 | 759 | 741.5 | 97 |
| May 26, 2025 | 762 | 758 | 758 | 762 | 758 | 4 |
| May 23, 2025 | 762 | 742 | 742 | 767 | 742 | 127 |
| May 22, 2025 | 776 | 781 | 781 | 781 | 776 | 12 |
| May 21, 2025 | 781 | 781 | 781 | 781 | 781 | 215 |