1,765.00
+20(+1.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,765 | 2 |
| August 15, 2025 | 1,765 | 1,745 | 1,745 | 1,765 | 1,745 | 2 |
| August 14, 2025 | 1,760 | 1,755 | 1,755 | 1,760 | 1,755 | 2 |
| August 13, 2025 | 1,760 | 1,775 | 1,775 | 1,775 | 1,760 | 0 |
| August 12, 2025 | 1,760 | 1,765 | 1,765 | 1,765 | 1,760 | 0 |
| August 11, 2025 | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 0 |
| August 07, 2025 | 1,755 | 1,770 | 1,770 | 1,770 | 1,755 | 25 |
| August 06, 2025 | 1,755 | 1,755 | 1,755 | 1,755 | 1,755 | 0 |
| August 05, 2025 | 1,765 | 1,750 | 1,750 | 1,765 | 1,750 | 12 |
| August 04, 2025 | 1,760 | 1,770 | 1,770 | 1,770 | 1,760 | 20 |
| July 31, 2025 | 1,785 | 1,775 | 1,775 | 1,785 | 1,770 | 0 |
| July 30, 2025 | 1,785 | 1,785 | 1,785 | 1,785 | 1,785 | 20 |
| July 29, 2025 | 1,790 | 1,785 | 1,785 | 1,790 | 1,785 | 0 |
| July 28, 2025 | 1,790 | 1,780 | 1,780 | 1,790 | 1,780 | 42 |
| July 25, 2025 | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 1 |
| July 24, 2025 | 1,805 | 1,790 | 1,790 | 1,805 | 1,790 | 4 |
| July 23, 2025 | 1,805 | 1,805 | 1,805 | 1,805 | 1,805 | 4 |
| July 22, 2025 | 1,810 | 1,830 | 1,830 | 1,830 | 1,810 | 75 |
| July 21, 2025 | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 12 |
| July 18, 2025 | 1,785 | 1,790 | 1,790 | 1,790 | 1,785 | 23 |
| July 17, 2025 | 1,785 | 1,785 | 1,785 | 1,785 | 1,770 | 17 |
| July 16, 2025 | 1,780 | 1,765 | 1,765 | 1,785 | 1,765 | 26 |
| July 14, 2025 | 1,775 | 1,785 | 1,785 | 1,785 | 1,775 | 8 |
| July 11, 2025 | 1,750 | 1,765 | 1,765 | 1,765 | 1,750 | 35 |
| July 08, 2025 | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 0 |
| July 04, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,765 | 28 |
| July 03, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,750 | 20 |
| July 02, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,765 | 0 |
| July 01, 2025 | 1,765 | 1,770 | 1,770 | 1,770 | 1,765 | 13 |
| June 30, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 3 |
| June 27, 2025 | 1,752.5 | 1,752.5 | 1,752.5 | 1,752.5 | 1,752.5 | 1 |
| June 25, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 9 |
| June 24, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,745 | 22 |
| June 23, 2025 | 1,755 | 1,755 | 1,755 | 1,755 | 1,755 | 32 |
| June 20, 2025 | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 5 |
| June 19, 2025 | 1,760 | 1,765 | 1,765 | 1,765 | 1,750 | 0 |
| June 18, 2025 | 1,755 | 1,755 | 1,755 | 1,755 | 1,755 | 0 |
| June 17, 2025 | 1,745 | 1,740 | 1,740 | 1,745 | 1,740 | 30 |
| June 16, 2025 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0 |
| June 13, 2025 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0 |
| June 11, 2025 | 1,760 | 1,747.5 | 1,747.5 | 1,760 | 1,747.5 | 26 |
| June 06, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 27 |
| June 05, 2025 | 1,760 | 1,752.5 | 1,752.5 | 1,760 | 1,750 | 10 |
| June 04, 2025 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 1 |
| June 03, 2025 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0 |
| June 02, 2025 | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 1 |
| May 30, 2025 | 1,750 | 1,740 | 1,740 | 1,770 | 1,740 | 3 |
| May 28, 2025 | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 1 |
| May 27, 2025 | 1,755 | 1,760 | 1,760 | 1,760 | 1,755 | 9 |
| May 26, 2025 | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 0 |
| May 20, 2025 | 1,755 | 1,745 | 1,745 | 1,755 | 1,745 | 43 |
| May 19, 2025 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 2 |
| May 16, 2025 | 1,735 | 1,735 | 1,735 | 1,735 | 1,735 | 0 |
| May 13, 2025 | 1,755 | 1,740 | 1,740 | 1,755 | 1,740 | 0 |
| May 12, 2025 | 1,755 | 1,745 | 1,745 | 1,755 | 1,745 | 5 |
| May 09, 2025 | 1,765 | 1,755 | 1,755 | 1,770 | 1,755 | 7 |
| May 08, 2025 | 1,745 | 1,760 | 1,760 | 1,760 | 1,745 | 4 |
| May 07, 2025 | 1,740 | 1,765 | 1,765 | 1,765 | 1,740 | 4 |
| May 05, 2025 | 1,730 | 1,750 | 1,750 | 1,750 | 1,730 | 3 |
| May 02, 2025 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0 |