3,730.00
-20(-0.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,770 | 3,750 | 3,750 | 3,770 | 3,750 | 6 |
| September 25, 2025 | 3,620 | 3,570 | 3,570 | 3,620 | 3,560 | 1 |
| September 24, 2025 | 3,560 | 3,650 | 3,560 | 3,650 | 3,560 | 1 |
| September 23, 2025 | 3,530 | 3,540 | 3,540 | 3,600 | 3,530 | 2 |
| September 22, 2025 | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 4 |
| September 19, 2025 | 3,320 | 3,300 | 3,300 | 3,320 | 3,300 | 0 |
| September 18, 2025 | 3,230 | 3,290 | 3,290 | 3,290 | 3,230 | 0 |
| September 17, 2025 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0 |
| September 16, 2025 | 3,170 | 3,150 | 3,150 | 3,190 | 3,150 | 3 |
| September 15, 2025 | 3,160 | 3,170 | 3,170 | 3,170 | 3,160 | 1 |
| September 12, 2025 | 3,110 | 3,160 | 3,160 | 3,170 | 3,110 | 1 |
| September 11, 2025 | 3,170 | 3,150 | 3,150 | 3,170 | 3,140 | 1 |
| September 10, 2025 | 3,150 | 3,160 | 3,160 | 3,160 | 3,110 | 0 |
| September 09, 2025 | 3,150 | 3,160 | 3,160 | 3,160 | 3,150 | 0 |
| September 08, 2025 | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0 |
| September 05, 2025 | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 0 |
| September 04, 2025 | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 1 |
| September 03, 2025 | 3,260 | 3,270 | 3,270 | 3,270 | 3,220 | 2 |
| September 02, 2025 | 3,270 | 3,260 | 3,260 | 3,270 | 3,260 | 2 |
| September 01, 2025 | 3,290 | 3,220 | 3,220 | 3,290 | 3,220 | 2 |
| August 29, 2025 | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 2 |
| August 28, 2025 | 3,270 | 3,260 | 3,260 | 3,270 | 3,260 | 2 |
| August 27, 2025 | 3,230 | 3,250 | 3,250 | 3,280 | 3,230 | 2 |
| August 26, 2025 | 3,220 | 3,240 | 3,240 | 3,240 | 3,220 | 2 |
| August 22, 2025 | 3,270 | 3,230 | 3,230 | 3,270 | 3,230 | 2 |
| August 21, 2025 | 3,290 | 3,290 | 3,290 | 3,290 | 3,290 | 2 |
| August 20, 2025 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 2 |
| August 19, 2025 | 3,250 | 3,300 | 3,300 | 3,300 | 3,250 | 2 |
| August 18, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 2 |
| August 15, 2025 | 3,225 | 3,230 | 3,230 | 3,240 | 3,225 | 2 |
| August 13, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 1 |
| August 12, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 1 |
| August 11, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 1 |
| August 08, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 1 |
| August 07, 2025 | 3,240 | 3,230 | 3,230 | 3,240 | 3,190 | 1 |
| August 06, 2025 | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 1 |
| August 05, 2025 | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 1 |
| August 04, 2025 | 3,170 | 3,220 | 3,220 | 3,220 | 3,170 | 1 |
| July 31, 2025 | 3,260 | 3,190 | 3,190 | 3,260 | 3,190 | 1 |
| July 30, 2025 | 3,240 | 3,250 | 3,250 | 3,250 | 3,240 | 5 |
| July 29, 2025 | 3,270 | 3,270 | 3,270 | 3,270 | 3,270 | 5 |
| July 28, 2025 | 3,290 | 3,280 | 3,280 | 3,290 | 3,280 | 5 |
| July 25, 2025 | 3,290 | 3,300 | 3,300 | 3,300 | 3,290 | 5 |
| July 24, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,240 | 0 |
| July 23, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0 |
| July 21, 2025 | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0 |
| July 17, 2025 | 3,350 | 3,400 | 3,400 | 3,400 | 3,350 | 5 |
| July 15, 2025 | 3,360 | 3,460 | 3,460 | 3,460 | 3,360 | 5 |
| July 14, 2025 | 3,350 | 3,400 | 3,400 | 3,400 | 3,350 | 0 |
| July 11, 2025 | 3,460 | 3,390 | 3,390 | 3,460 | 3,390 | 0 |
| July 10, 2025 | 3,300 | 3,310 | 3,310 | 3,310 | 3,300 | 0 |
| July 09, 2025 | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | 0 |
| July 08, 2025 | 3,270 | 3,270 | 3,270 | 3,270 | 3,270 | 5 |
| July 07, 2025 | 3,300 | 3,290 | 3,290 | 3,300 | 3,290 | 0 |
| July 04, 2025 | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0 |
| July 02, 2025 | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0 |
| July 01, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,300 | 0 |
| June 30, 2025 | 3,260 | 3,330 | 3,330 | 3,330 | 3,260 | 0 |
| June 25, 2025 | 3,350 | 3,280 | 3,280 | 3,350 | 3,280 | 0 |
| June 24, 2025 | 3,380 | 3,370 | 3,370 | 3,380 | 3,370 | 0 |
