744.97
+5.2054(+0.70%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 744 | 744.97 | 744.97 | 746 | 742 | 3,296 |
| October 20, 2025 | 742 | 739.76 | 739.76 | 745 | 739.75 | 1,105 |
| October 17, 2025 | 735 | 737.54 | 737.54 | 739 | 731.79 | 590 |
| October 16, 2025 | 730 | 734.66 | 734.66 | 736.09 | 730 | 700 |
| October 15, 2025 | 723 | 723.64 | 723.64 | 727 | 721 | 267 |
| October 14, 2025 | 730 | 727.99 | 727.99 | 730 | 721.99 | 694 |
| October 13, 2025 | 734 | 725.67 | 725.67 | 736.5 | 724.99 | 1,914 |
| October 10, 2025 | 736 | 733.74 | 733.74 | 736 | 729.99 | 1,494 |
| October 09, 2025 | 725 | 731.99 | 731.99 | 740 | 724 | 1,478 |
| October 08, 2025 | 700 | 705.18 | 705.18 | 707 | 700 | 2,912 |
| October 07, 2025 | 700 | 701.19 | 701.19 | 705 | 700 | 1,006 |
| October 06, 2025 | 691 | 696.99 | 696.99 | 697 | 691 | 2,148 |
| October 03, 2025 | 694 | 695.99 | 695.99 | 696.93 | 694 | 2,905 |
| October 02, 2025 | 694 | 692.01 | 692.01 | 695.99 | 689 | 322 |
| October 01, 2025 | 693 | 689.94 | 689.94 | 695 | 686 | 2,132 |
| September 30, 2025 | 684 | 683.07 | 683.07 | 687 | 676 | 1,497 |
| September 29, 2025 | 683.5 | 678.65 | 678.65 | 685 | 678 | 2,153 |
| September 26, 2025 | 685 | 681.27 | 681.27 | 686.93 | 679 | 1,645 |
| September 25, 2025 | 690 | 685.01 | 685.01 | 691 | 684.91 | 596 |
| September 24, 2025 | 700 | 694.54 | 694.54 | 701 | 691.93 | 2,168 |
| September 23, 2025 | 707 | 703.35 | 703.35 | 707 | 697 | 2,634 |
| September 22, 2025 | 710 | 700.93 | 700.93 | 710 | 700.93 | 1,750 |
| September 19, 2025 | 714 | 712.01 | 712.01 | 715 | 707.89 | 4,582 |
| September 18, 2025 | 712 | 710.93 | 710.93 | 715 | 709 | 1,481 |
| September 17, 2025 | 720 | 716.93 | 716.93 | 720 | 716 | 2,300 |
| September 16, 2025 | 719.5 | 720.99 | 720.99 | 723 | 718 | 2,995 |
| September 15, 2025 | 726 | 722.01 | 722.01 | 727.13 | 721.93 | 821 |
| September 12, 2025 | 733.5 | 729.48 | 729.48 | 733.5 | 728.99 | 741 |
| September 11, 2025 | 728 | 730 | 730 | 730 | 728 | 23 |
| September 10, 2025 | 740.5 | 729.28 | 729.28 | 740.5 | 728.99 | 555 |
| September 09, 2025 | 735 | 732.99 | 732.99 | 737 | 731 | 4,521 |
| September 08, 2025 | 736 | 732.99 | 732.99 | 738 | 729.43 | 4,358 |
| 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 |