530.00
+11.5(+2.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 441.2 | 440.08 | 440.08 | 443.6 | 437.1 | 13,053 |
| July 01, 2025 | 449.8 | 438.8 | 438.8 | 451 | 438.8 | 2,014 |
| June 30, 2025 | 447 | 449 | 449 | 449.4 | 442.8 | 1,864 |
| June 27, 2025 | 450.8 | 446 | 446 | 450.8 | 441.6 | 999 |
| June 26, 2025 | 440 | 446.4 | 446.4 | 446.4 | 440 | 2,362 |
| June 25, 2025 | 436 | 440.36 | 440.36 | 442 | 434 | 4,135 |
| June 24, 2025 | 437 | 433.48 | 433.48 | 438.1 | 431.8 | 1,656 |
| June 23, 2025 | 425.2 | 428.8 | 428.8 | 430.2 | 424.9 | 796 |
| June 20, 2025 | 430 | 431.01 | 431.01 | 433.4 | 426.8 | 3,144 |
| June 19, 2025 | 429.4 | 426 | 426 | 429.4 | 423.2 | 2,810 |
| June 18, 2025 | 435.8 | 434.2 | 434.2 | 437.6 | 431.4 | 7,061 |
| June 17, 2025 | 424 | 435 | 435 | 437.2 | 424 | 6,967 |
| June 16, 2025 | 469.8 | 431.64 | 431.64 | 469.8 | 428.2 | 2,729 |
| June 13, 2025 | 471.8 | 470 | 470 | 476.6 | 467.8 | 784 |
| June 12, 2025 | 474 | 471.73 | 471.73 | 482.8 | 469.4 | 2,074 |
| June 11, 2025 | 475.2 | 475 | 475 | 477.8 | 471.4 | 1,904 |
| June 10, 2025 | 482 | 476.5 | 476.5 | 482 | 474 | 4,706 |
| June 06, 2025 | 487.2 | 481.28 | 481.28 | 487.2 | 479 | 1,920 |
| June 05, 2025 | 487.8 | 490 | 490 | 490.6 | 485.6 | 1,901 |
| June 04, 2025 | 494.8 | 487.2 | 487.2 | 494.8 | 486.2 | 2,250 |
| June 03, 2025 | 492.4 | 491.4 | 491.4 | 494.6 | 487.1 | 1,635 |
| June 02, 2025 | 491.6 | 487.87 | 487.87 | 494.6 | 486 | 716 |
| May 30, 2025 | 475.6 | 489.12 | 489.12 | 492.5 | 475 | 954 |
| May 28, 2025 | 474.2 | 475 | 475 | 479 | 471.8 | 998 |
| May 27, 2025 | 478.8 | 475.8 | 475.8 | 480.6 | 475.2 | 608 |
| May 26, 2025 | 472 | 475.66 | 475.66 | 476.8 | 470.2 | 1,067 |
| May 23, 2025 | 463.8 | 461.4 | 461.4 | 471 | 450 | 1,650 |
| May 22, 2025 | 461 | 459.6 | 459.6 | 463.6 | 456.9 | 441 |