775.00
-13(-1.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2025 | 832 | 824 | 824 | 834 | 810 | 229 |
| June 27, 2025 | 866 | 868 | 868 | 868 | 863 | 50 |
| June 26, 2025 | 848 | 844 | 844 | 850.5 | 838.5 | 36 |
| June 25, 2025 | 834 | 839 | 839 | 840 | 834 | 73 |
| June 24, 2025 | 840 | 821 | 821 | 840 | 821 | 11 |
| June 23, 2025 | 811 | 811 | 811 | 811 | 811 | 60 |
| June 20, 2025 | 845 | 820 | 820 | 845 | 820 | 2,111 |
| June 19, 2025 | 836.5 | 832 | 832 | 838 | 832 | 80 |
| June 18, 2025 | 855 | 845 | 845 | 855 | 841 | 34 |
| June 17, 2025 | 849 | 851 | 851 | 856 | 847 | 128 |
| June 16, 2025 | 840 | 841.5 | 841.5 | 841.5 | 840 | 1 |
| June 13, 2025 | 818 | 824.5 | 824.5 | 824.5 | 818 | 840 |
| June 12, 2025 | 826 | 822 | 822 | 828 | 822 | 6 |
| June 11, 2025 | 841 | 829 | 829 | 841 | 829 | 67 |
| June 10, 2025 | 852 | 842 | 842 | 852 | 837 | 196 |
| June 06, 2025 | 854 | 844 | 844 | 860 | 843 | 49 |
| June 05, 2025 | 856.5 | 860 | 860 | 863 | 856.5 | 7 |
| June 03, 2025 | 839.5 | 847 | 847 | 847 | 837 | 37 |
| June 02, 2025 | 837.5 | 837 | 837 | 837.5 | 829 | 372 |
| May 30, 2025 | 856.5 | 846 | 846 | 856.5 | 840 | 87 |
| May 28, 2025 | 832 | 839 | 839 | 839 | 832 | 94 |
| May 27, 2025 | 827.5 | 831 | 831 | 832 | 827.5 | 33 |
| May 26, 2025 | 791 | 817 | 817 | 822 | 791 | 37 |
| May 23, 2025 | 814 | 797 | 797 | 814 | 793 | 22 |
| May 22, 2025 | 807 | 805.5 | 805.5 | 807 | 805.5 | 17 |
| May 21, 2025 | 815.5 | 811 | 811 | 815.5 | 811 | 6 |
| May 20, 2025 | 827 | 827 | 827 | 828 | 826 | 55 |
| May 19, 2025 | 814 | 827 | 827 | 827 | 814 | 76 |