894.50
-1.3333(-0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 899.5 | 894.5 | 894.5 | 900 | 889.5 | 2,337 |
| August 15, 2025 | 912.5 | 895.83 | 895.83 | 912.5 | 891.5 | 985 |
| August 14, 2025 | 907.5 | 908.33 | 908.33 | 917 | 903.5 | 2,189 |
| August 13, 2025 | 926 | 915.5 | 915.5 | 930.75 | 897.5 | 9,387 |
| August 12, 2025 | 923.5 | 916.63 | 916.63 | 924.5 | 909.5 | 1,007 |
| August 11, 2025 | 927.5 | 923.4 | 923.4 | 931 | 917.5 | 1,731 |
| August 08, 2025 | 928.25 | 927.21 | 927.21 | 933 | 923.5 | 1,112 |
| August 07, 2025 | 926 | 931.79 | 931.79 | 938 | 925 | 1,030 |
| August 06, 2025 | 940 | 924.83 | 924.83 | 941 | 917 | 3,194 |
| August 05, 2025 | 939 | 941.86 | 941.86 | 950.5 | 927 | 1,465 |
| August 04, 2025 | 898 | 932.73 | 932.73 | 941.25 | 898 | 20,950 |
| July 31, 2025 | 937 | 950.67 | 950.67 | 957.5 | 937 | 1,298 |
| July 30, 2025 | 931 | 934 | 934 | 939.5 | 922 | 1,305 |
| July 29, 2025 | 923 | 917.13 | 917.13 | 927.5 | 911 | 322 |
| July 28, 2025 | 921.5 | 919 | 919 | 925.75 | 914.5 | 1,346 |
| July 25, 2025 | 924.5 | 918.8 | 918.8 | 929 | 911.5 | 656 |
| July 24, 2025 | 916.5 | 923.22 | 923.22 | 937 | 914.5 | 2,294 |
| July 23, 2025 | 911 | 912.06 | 912.06 | 919 | 905 | 2,575 |
| July 22, 2025 | 910 | 925.5 | 925.5 | 930.5 | 904 | 2,362 |
| July 21, 2025 | 890 | 912.4 | 912.4 | 974.5 | 890 | 2,603 |
| July 18, 2025 | 890.5 | 890.5 | 890.5 | 894 | 877 | 926 |
| July 17, 2025 | 856 | 881 | 881 | 897 | 847.5 | 820 |
| July 16, 2025 | 835 | 866.73 | 866.73 | 869.79 | 832.5 | 965 |
| July 15, 2025 | 841 | 834.63 | 834.63 | 848.5 | 829.5 | 4,149 |
| July 14, 2025 | 851 | 851 | 851 | 856 | 832.5 | 3,760 |
| July 11, 2025 | 841.5 | 839 | 839 | 854.5 | 837.5 | 15,990 |
| July 10, 2025 | 816 | 814 | 814 | 845 | 814 | 792 |
| July 09, 2025 | 806.75 | 810.5 | 810.5 | 818 | 806.75 | 330 |
| July 08, 2025 | 813 | 815 | 815 | 819 | 812.5 | 1,123 |
| July 07, 2025 | 809.75 | 813.25 | 813.25 | 817 | 802.5 | 1,434 |
| July 04, 2025 | 798.5 | 798 | 798 | 799.5 | 790.5 | 352 |
| July 03, 2025 | 795 | 798.25 | 798.25 | 803 | 793.75 | 7,830 |
| July 02, 2025 | 802.5 | 786.5 | 786.5 | 802.5 | 783.5 | 1,456 |
| July 01, 2025 | 809.5 | 800.5 | 800.5 | 811.5 | 797.5 | 2,646 |
| June 30, 2025 | 813.5 | 807.18 | 807.18 | 818 | 804 | 5,511 |
| June 27, 2025 | 791.5 | 803.66 | 803.66 | 807.5 | 791.5 | 719 |
| June 26, 2025 | 802.25 | 789.78 | 789.78 | 802.25 | 786 | 854 |
| June 25, 2025 | 797.25 | 798 | 798 | 804 | 795 | 1,956 |
| June 24, 2025 | 810 | 815 | 815 | 815 | 791.5 | 20,925 |
| June 23, 2025 | 803 | 798 | 798 | 808.5 | 795.5 | 553 |
| June 20, 2025 | 801.5 | 804.5 | 804.5 | 809.5 | 800 | 2,399 |
| June 19, 2025 | 800 | 797.5 | 797.5 | 802.75 | 795 | 730 |
| June 18, 2025 | 810.5 | 806.5 | 806.5 | 812 | 803 | 2,618 |
| June 17, 2025 | 805.5 | 811 | 811 | 811.5 | 798.5 | 837 |
| June 16, 2025 | 807.5 | 811.3 | 811.3 | 815.25 | 804.5 | 926 |
| June 13, 2025 | 790 | 799.97 | 799.97 | 809.5 | 790 | 1,012 |
| June 12, 2025 | 798 | 808 | 808 | 811.5 | 795 | 216 |
| June 11, 2025 | 801 | 799 | 799 | 802.5 | 792 | 467 |
| June 10, 2025 | 800 | 800 | 800 | 802.5 | 793.5 | 15,408 |
| June 06, 2025 | 806 | 801.33 | 801.33 | 807.25 | 799 | 1,110 |
| June 05, 2025 | 813 | 809.5 | 809.5 | 824.5 | 799 | 3,810 |
| June 04, 2025 | 793 | 809.4 | 809.4 | 814 | 789 | 2,917 |
| June 03, 2025 | 798 | 788.5 | 788.5 | 802.5 | 780.5 | 1,181 |
| June 02, 2025 | 794 | 797.9 | 797.9 | 800 | 790.5 | 887 |
| May 30, 2025 | 796 | 794 | 794 | 806.5 | 793 | 1,116 |
| May 28, 2025 | 808 | 799 | 799 | 810.75 | 797 | 281 |
| May 27, 2025 | 806 | 809.5 | 809.5 | 820.25 | 806 | 2,035 |
| May 26, 2025 | 805 | 811.38 | 811.38 | 813 | 805 | 401 |
| May 23, 2025 | 803.75 | 800.33 | 800.33 | 805 | 782.5 | 942 |
| May 22, 2025 | 796.5 | 798.5 | 798.5 | 803.25 | 794 | 1,560 |