678.65
-2.6219(-0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |