736.00
-3.9889(-0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 741 | 739.99 | 739.99 | 742 | 735.93 | 3,094 |
| September 04, 2025 | 744 | 739.99 | 739.99 | 751 | 739.99 | 2,241 |
| September 03, 2025 | 730 | 737.5 | 737.5 | 740 | 730 | 3,151 |
| September 02, 2025 | 742 | 731.01 | 731.01 | 742 | 730.87 | 8,464 |
| September 01, 2025 | 751.5 | 746 | 746 | 753 | 742.99 | 452 |
| August 29, 2025 | 753 | 746 | 746 | 755 | 746 | 98 |
| August 28, 2025 | 752 | 754 | 754 | 754 | 752 | 68 |
| August 27, 2025 | 760 | 752 | 752 | 760 | 752 | 51 |
| August 26, 2025 | 761 | 757.5 | 757.5 | 765.5 | 757.5 | 70 |
| August 22, 2025 | 774 | 766 | 766 | 774 | 766 | 130 |
| August 21, 2025 | 777 | 775 | 775 | 778.5 | 773 | 96 |
| August 20, 2025 | 756 | 777 | 777 | 779 | 752 | 759 |
| August 19, 2025 | 729 | 725.86 | 725.86 | 729 | 723 | 80 |
| August 18, 2025 | 724 | 721 | 721 | 725 | 719 | 276 |
| August 15, 2025 | 727 | 721 | 721 | 727 | 721 | 14 |
| August 14, 2025 | 724 | 724 | 724 | 729 | 724 | 409 |
| August 13, 2025 | 730 | 728 | 728 | 733 | 726 | 41 |
| August 12, 2025 | 740 | 732 | 732 | 740 | 729.5 | 55 |
| August 11, 2025 | 735 | 730 | 730 | 738 | 730 | 1,670 |
| August 08, 2025 | 738 | 732 | 732 | 738 | 731 | 93 |
| August 07, 2025 | 734 | 734.5 | 734.5 | 737 | 734 | 265 |
| August 06, 2025 | 731 | 730 | 730 | 731 | 728 | 29 |
| August 05, 2025 | 735 | 731.5 | 731.5 | 735 | 730 | 173 |
| August 04, 2025 | 726 | 735 | 735 | 735 | 726 | 137 |
| July 31, 2025 | 740 | 743 | 743 | 743 | 739 | 2 |
| July 30, 2025 | 748 | 740 | 740 | 748 | 739 | 24 |
| July 29, 2025 | 747 | 748.5 | 748.5 | 750 | 747 | 25 |
| July 28, 2025 | 754 | 747 | 747 | 754 | 747 | 101 |
| July 25, 2025 | 750.5 | 753 | 753 | 753 | 750.5 | 7 |
| July 24, 2025 | 758 | 758 | 758 | 760 | 755 | 64 |
| July 23, 2025 | 757 | 759 | 759 | 759 | 755 | 8,691 |
| July 22, 2025 | 753 | 755 | 755 | 755 | 747 | 202 |
| July 21, 2025 | 755 | 753 | 753 | 758 | 752 | 233 |
| July 18, 2025 | 756 | 757 | 757 | 757 | 754 | 267 |
| July 17, 2025 | 755 | 754 | 754 | 756 | 753 | 71 |
| July 16, 2025 | 747 | 749.5 | 749.5 | 751 | 747 | 361 |
| July 15, 2025 | 748 | 750 | 750 | 753 | 748 | 242 |
| July 14, 2025 | 748 | 750 | 750 | 755 | 748 | 70 |
| July 11, 2025 | 757 | 750 | 750 | 757 | 749 | 139 |
| July 10, 2025 | 761 | 758 | 758 | 761 | 753 | 162 |
| July 09, 2025 | 760 | 760 | 760 | 766 | 760 | 1,108 |
| July 08, 2025 | 762 | 762 | 762 | 765 | 756 | 179 |
| July 07, 2025 | 764 | 761 | 761 | 766 | 760 | 1,291 |
| July 04, 2025 | 776.5 | 764 | 764 | 776.5 | 763 | 269 |
| July 03, 2025 | 787.5 | 781 | 781 | 787.5 | 781 | 218 |
| July 02, 2025 | 803 | 799 | 799 | 803 | 790 | 190 |
| July 01, 2025 | 798 | 796.06 | 796.06 | 803 | 791 | 89 |
| June 30, 2025 | 802 | 793 | 793 | 802 | 793 | 44 |
| June 27, 2025 | 803 | 799.33 | 799.33 | 803 | 797 | 169 |
| June 26, 2025 | 792 | 794.92 | 794.92 | 797 | 791 | 671 |
| June 25, 2025 | 805.5 | 800 | 800 | 809 | 800 | 419 |
| June 24, 2025 | 809 | 803 | 803 | 812 | 802 | 16,328 |
| June 23, 2025 | 793 | 795.43 | 795.43 | 796 | 792 | 372 |
| June 20, 2025 | 797.5 | 802 | 802 | 808 | 797.5 | 1,482 |
| June 19, 2025 | 760 | 792 | 792 | 792 | 760 | 7,900 |
| June 18, 2025 | 818 | 818 | 818 | 818 | 818 | 10 |
| June 17, 2025 | 815.5 | 814 | 814 | 817 | 814 | 22 |
| June 16, 2025 | 817.5 | 815 | 815 | 820 | 815 | 127 |
| June 13, 2025 | 828 | 823 | 823 | 828 | 823 | 100 |
| June 12, 2025 | 836 | 832 | 832 | 836 | 826.5 | 86 |