521.97
+4.5908(+0.89%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 524.5 | 521.97 | 521.97 | 527 | 518 | 1,980 |
| September 25, 2025 | 520.5 | 517.38 | 517.38 | 523 | 512 | 5,401 |
| September 24, 2025 | 527.5 | 525.85 | 525.85 | 528 | 524 | 5,283 |
| September 23, 2025 | 535.5 | 534.28 | 534.28 | 536.5 | 527 | 8,380 |
| September 22, 2025 | 534.25 | 533 | 533 | 536 | 520.5 | 1,087 |
| September 19, 2025 | 535.5 | 536.96 | 536.96 | 542 | 533 | 20,071 |
| September 18, 2025 | 525 | 524.95 | 524.95 | 550 | 523.5 | 32,964 |
| September 17, 2025 | 527.5 | 527.33 | 527.33 | 532.5 | 521 | 3,878 |
| September 16, 2025 | 535 | 526.5 | 526.5 | 538 | 525.98 | 20,739 |
| September 15, 2025 | 525 | 534.5 | 534.5 | 536.73 | 525 | 20,625 |
| September 12, 2025 | 518.5 | 526.5 | 526.5 | 526.97 | 518.5 | 7,307 |
| September 11, 2025 | 526 | 523.5 | 523.5 | 528.5 | 521.75 | 21,908 |
| September 10, 2025 | 527 | 527.72 | 527.72 | 534 | 525.5 | 17,308 |
| September 09, 2025 | 525 | 523.51 | 523.51 | 526 | 516 | 7,700 |
| September 08, 2025 | 519 | 518.63 | 518.63 | 525 | 517 | 18,039 |
| September 05, 2025 | 522 | 516 | 516 | 527.5 | 515 | 1,273 |
| September 04, 2025 | 512 | 511.03 | 511.03 | 522 | 508 | 2,464 |
| September 03, 2025 | 518.5 | 512.93 | 512.93 | 518.5 | 510 | 23,570 |
| September 02, 2025 | 519.5 | 518.89 | 518.89 | 521.5 | 508 | 12,828 |
| September 01, 2025 | 521.5 | 519.14 | 519.14 | 525 | 518 | 5,096 |
| August 29, 2025 | 528.5 | 528.21 | 528.21 | 531.5 | 524 | 2,227 |
| August 28, 2025 | 529.5 | 525.3 | 525.3 | 531.5 | 520 | 11,132 |
| August 27, 2025 | 530.5 | 526.75 | 526.75 | 533 | 523.5 | 1,932 |
| August 26, 2025 | 534.5 | 529.23 | 529.23 | 534.5 | 525 | 1,397 |
| August 22, 2025 | 528 | 527.5 | 527.5 | 531 | 523.5 | 8,786 |
| August 21, 2025 | 530 | 528 | 528 | 530 | 524.5 | 1,152 |
| August 20, 2025 | 528.5 | 530 | 530 | 533.25 | 525.5 | 1,587 |
| August 19, 2025 | 540 | 531 | 531 | 540 | 526.5 | 1,496 |
| August 18, 2025 | 529.5 | 530 | 531 | 539 | 529.5 | 18,985 |
| August 15, 2025 | 518 | 518.5 | 518.5 | 528.5 | 510.5 | 12,134 |
| August 14, 2025 | 543 | 535 | 535 | 546.5 | 514 | 5,861 |
| August 13, 2025 | 555.5 | 541.75 | 541.75 | 561 | 536 | 3,305 |
| August 12, 2025 | 558.5 | 555 | 555 | 562.5 | 549.5 | 2,097 |
| August 11, 2025 | 570 | 561 | 561 | 573.5 | 548 | 3,961 |
| August 08, 2025 | 569.5 | 569.57 | 569.57 | 574.5 | 562 | 23,520 |
| August 07, 2025 | 556 | 567.79 | 567.79 | 575 | 553.5 | 3,679 |
| August 06, 2025 | 548 | 544.22 | 544.22 | 550 | 540.75 | 1,549 |
| August 05, 2025 | 553.5 | 552.06 | 552.06 | 559 | 541.5 | 1,570 |
| August 04, 2025 | 525.5 | 541.79 | 541.79 | 550.5 | 520 | 4,393 |
| July 31, 2025 | 543 | 548 | 548 | 552 | 542 | 1,540 |
| July 30, 2025 | 528.5 | 531.1 | 531.1 | 541.5 | 527 | 12,666 |
| July 29, 2025 | 537 | 529.5 | 529.5 | 538 | 523.5 | 2,822 |
| July 28, 2025 | 537 | 538.41 | 538.41 | 545.5 | 531.5 | 4,414 |
| July 25, 2025 | 531.5 | 531.5 | 531.5 | 536.5 | 529 | 6,870 |
| July 24, 2025 | 525 | 531 | 531 | 532.5 | 524.5 | 2,053 |
| July 23, 2025 | 519.5 | 519 | 519 | 525 | 516.5 | 26,772 |
| July 22, 2025 | 520 | 518.8 | 518.8 | 521 | 512.5 | 1,198 |
| July 21, 2025 | 514.5 | 519 | 519 | 528.5 | 513.5 | 2,696 |
| July 18, 2025 | 508 | 506.13 | 506.13 | 512.5 | 504 | 581 |
| July 17, 2025 | 502.5 | 506.18 | 506.18 | 509.5 | 497 | 2,434 |
| July 16, 2025 | 496.8 | 495.2 | 495.2 | 502 | 495 | 876 |
| July 15, 2025 | 507.5 | 497.2 | 497.2 | 508.5 | 495.8 | 6,762 |
| July 14, 2025 | 501 | 497.5 | 497.5 | 507.5 | 495.6 | 1,344 |
| July 11, 2025 | 497 | 500.58 | 500.58 | 505.5 | 491.8 | 3,813 |
| July 10, 2025 | 490.3 | 490.2 | 490.2 | 497.6 | 487.6 | 2,482 |
| July 09, 2025 | 477.2 | 482.5 | 482.5 | 487.2 | 477.2 | 2,812 |
| July 08, 2025 | 474 | 478.7 | 478.7 | 485 | 470 | 1,117 |
| July 07, 2025 | 446.6 | 474.22 | 474.22 | 479 | 446 | 1,794 |
| July 04, 2025 | 445.6 | 438.4 | 438.4 | 446 | 437.6 | 1,548 |
| July 03, 2025 | 442.8 | 445.4 | 445.4 | 448 | 442.2 | 1,094 |