736.18
-25.8177(-3.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 758 | 736.18 | 736.18 | 758 | 736.18 | 64 |
| September 25, 2025 | 783 | 762 | 762 | 783 | 754.99 | 933 |
| September 24, 2025 | 788 | 778.27 | 778.27 | 789 | 778.27 | 815 |
| September 23, 2025 | 800 | 790.15 | 790.15 | 800 | 781 | 1,099 |
| September 22, 2025 | 787 | 786.66 | 786.66 | 787 | 785.36 | 69 |
| September 19, 2025 | 794 | 784 | 784 | 794 | 778.99 | 347 |
| September 18, 2025 | 789 | 791.53 | 791.53 | 797 | 785 | 186 |
| September 17, 2025 | 795.5 | 792.58 | 792.58 | 796.5 | 786 | 626 |
| September 16, 2025 | 799 | 795.1 | 795.1 | 799 | 793 | 1,189 |
| September 15, 2025 | 800 | 804.08 | 804.08 | 804.08 | 796.5 | 2,066 |
| September 12, 2025 | 791 | 790 | 790 | 793.93 | 788.99 | 380 |
| September 11, 2025 | 793 | 797 | 797 | 804 | 793 | 275 |
| September 10, 2025 | 785 | 787.08 | 787.08 | 787.08 | 784.5 | 149 |
| September 09, 2025 | 793.5 | 791.99 | 791.99 | 795.5 | 791 | 1,242 |
| September 08, 2025 | 797 | 788.01 | 788.01 | 797 | 786.5 | 54 |
| September 05, 2025 | 802 | 799.01 | 799.01 | 803 | 790 | 823 |
| September 04, 2025 | 794 | 801.1 | 801.1 | 801.1 | 791 | 1,029 |
| September 03, 2025 | 789 | 788.63 | 788.63 | 793 | 781.33 | 481 |
| September 02, 2025 | 795 | 785.1 | 785.1 | 795 | 784 | 48 |
| September 01, 2025 | 803 | 798.48 | 798.48 | 803 | 788 | 904 |
| August 29, 2025 | 797 | 793 | 793 | 798 | 793 | 382 |
| August 28, 2025 | 805 | 797 | 797 | 805 | 796.5 | 650 |
| August 27, 2025 | 796.5 | 798 | 798 | 798 | 796.5 | 408 |
| August 26, 2025 | 803 | 808 | 808 | 808 | 800 | 192 |
| August 22, 2025 | 787 | 813 | 813 | 813 | 779 | 29 |
| August 21, 2025 | 780.5 | 782 | 782 | 782 | 780 | 55 |
| August 20, 2025 | 782 | 782 | 782 | 782 | 782 | 1 |
| August 19, 2025 | 782 | 794 | 794 | 798 | 782 | 8 |
| August 15, 2025 | 780 | 775 | 775 | 781 | 773 | 68 |
| August 14, 2025 | 788 | 788 | 788 | 788 | 784 | 74 |
| August 13, 2025 | 782 | 786.5 | 786.5 | 786.5 | 782 | 13 |
| August 11, 2025 | 751 | 776 | 776 | 784 | 751 | 72 |
| August 08, 2025 | 750 | 765 | 765 | 765 | 750 | 113 |
| August 07, 2025 | 758 | 763 | 763 | 766 | 754 | 1,081 |
| August 06, 2025 | 761 | 745 | 745 | 762 | 744 | 16 |
| August 05, 2025 | 760 | 756 | 756 | 760 | 752 | 19 |
| August 04, 2025 | 771 | 765 | 765 | 778.5 | 760 | 47 |
| July 31, 2025 | 797.5 | 786 | 786 | 797.5 | 786 | 50 |
| July 30, 2025 | 775 | 800 | 800 | 800 | 775 | 87 |
| July 29, 2025 | 816 | 783 | 783 | 816 | 763 | 380 |
| July 28, 2025 | 921 | 900 | 900 | 922 | 900 | 11 |
| July 25, 2025 | 912 | 911 | 911 | 912 | 911 | 300 |
| July 24, 2025 | 903 | 912.5 | 912.5 | 912.5 | 900 | 16 |
| July 23, 2025 | 904.5 | 902 | 902 | 913 | 902 | 24 |
| July 22, 2025 | 893.5 | 889.5 | 889.5 | 895 | 889.5 | 185 |
| July 21, 2025 | 905 | 900 | 900 | 905 | 895 | 132 |
| July 18, 2025 | 897 | 893.5 | 893.5 | 897 | 893 | 19 |
| July 17, 2025 | 890 | 886 | 886 | 890 | 886 | 0 |
| July 16, 2025 | 879 | 876.5 | 876.5 | 886.5 | 875 | 171 |
| July 15, 2025 | 903 | 886.17 | 886.17 | 907 | 880 | 85 |
| July 14, 2025 | 894 | 894 | 894 | 894 | 894 | 3 |
| July 11, 2025 | 877 | 911.5 | 911.5 | 911.5 | 877 | 80 |
| July 10, 2025 | 864.5 | 913 | 913 | 915 | 862.5 | 105 |
| July 09, 2025 | 835.5 | 845 | 845 | 848.5 | 831 | 67 |
| July 08, 2025 | 829 | 822 | 822 | 831 | 822 | 18 |
| July 07, 2025 | 834 | 832 | 832 | 834 | 831.5 | 132 |
| July 04, 2025 | 836 | 835 | 835 | 841 | 835 | 115 |
| July 03, 2025 | 841.5 | 830 | 830 | 843 | 830 | 154 |
| July 02, 2025 | 834 | 834 | 834 | 838.5 | 834 | 66 |
| July 01, 2025 | 819 | 823 | 823 | 823 | 815 | 61 |