712.00
+3(+0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 715 | 712 | 712 | 720 | 711.86 | 469 |
| September 25, 2025 | 713 | 709 | 709 | 713 | 707.11 | 128 |
| September 24, 2025 | 726.5 | 722 | 722 | 727 | 718 | 185 |
| September 23, 2025 | 737 | 737.53 | 737.53 | 739.09 | 729.5 | 883 |
| September 22, 2025 | 733 | 737 | 737 | 737 | 731 | 538 |
| September 19, 2025 | 745 | 735 | 735 | 748 | 735 | 998 |
| September 18, 2025 | 745 | 744.33 | 744.33 | 749 | 741 | 939 |
| September 17, 2025 | 737 | 739.5 | 739.5 | 744 | 735 | 1,991 |
| September 16, 2025 | 745 | 739.5 | 739.5 | 746 | 736 | 1,978 |
| September 15, 2025 | 738 | 745.54 | 745.54 | 748 | 737 | 792 |
| September 12, 2025 | 741 | 746 | 746 | 746 | 741 | 1,319 |
| September 11, 2025 | 743 | 746 | 746 | 753 | 741 | 1,004 |
| September 10, 2025 | 723 | 722 | 722 | 724 | 717 | 1,197 |
| September 09, 2025 | 711 | 714 | 714 | 717 | 709 | 2,016 |
| September 08, 2025 | 710 | 713.75 | 713.75 | 716 | 707 | 1,572 |
| September 05, 2025 | 712 | 708 | 708 | 718.01 | 707 | 373 |
| September 04, 2025 | 721 | 716 | 716 | 734.99 | 714 | 251 |
| September 03, 2025 | 704 | 694 | 694 | 707 | 681.99 | 2,474 |
| September 02, 2025 | 756 | 694.05 | 694.05 | 758 | 690 | 2,883 |
| September 01, 2025 | 742 | 738.11 | 738.11 | 745 | 736 | 1,646 |
| August 29, 2025 | 746 | 741 | 741 | 748 | 739 | 526 |
| August 28, 2025 | 739 | 741 | 741 | 741 | 739 | 4 |
| August 27, 2025 | 747 | 742 | 742 | 747 | 731 | 406 |
| August 26, 2025 | 738.5 | 747 | 747 | 747 | 738.5 | 66 |
| August 22, 2025 | 753 | 754.5 | 754.5 | 763 | 752 | 431 |
| August 21, 2025 | 755 | 755 | 755 | 761 | 755 | 176 |
| August 20, 2025 | 767 | 757 | 757 | 767 | 757 | 48 |
| August 19, 2025 | 768 | 765 | 765 | 770 | 765 | 44 |
| August 18, 2025 | 776 | 770 | 770 | 776 | 759 | 207 |
| August 15, 2025 | 783 | 783 | 783 | 783 | 772 | 6,829 |
| August 14, 2025 | 780 | 784.5 | 784.5 | 790 | 780 | 263 |
| August 13, 2025 | 793 | 788 | 788 | 796 | 783 | 179 |
| August 12, 2025 | 792 | 797 | 797 | 798 | 787 | 220 |
| August 11, 2025 | 777 | 786 | 786 | 786 | 777 | 15 |
| August 08, 2025 | 783.5 | 780 | 780 | 787 | 778 | 130 |
| August 07, 2025 | 778 | 785.25 | 785.25 | 789.5 | 773 | 51 |
| August 06, 2025 | 769 | 777 | 777 | 777.5 | 769 | 221 |
| August 05, 2025 | 776 | 773.35 | 773.35 | 778 | 770 | 115 |
| August 04, 2025 | 765 | 776 | 776 | 778 | 765 | 455 |
| July 31, 2025 | 779.5 | 787 | 787 | 788 | 770 | 269 |
| July 30, 2025 | 769 | 774 | 774 | 776 | 763 | 66 |
| July 29, 2025 | 756 | 767 | 767 | 768 | 756 | 117 |
| July 28, 2025 | 759 | 755 | 755 | 760 | 754 | 66 |
| July 25, 2025 | 759 | 758 | 758 | 759 | 747 | 4,256 |
| July 24, 2025 | 758 | 759 | 759 | 767 | 758 | 40 |
| July 23, 2025 | 769 | 755 | 755 | 769 | 754 | 124 |
| July 22, 2025 | 771 | 770 | 770 | 774 | 768 | 77 |
| July 21, 2025 | 789 | 782 | 782 | 790 | 776 | 44 |
| July 18, 2025 | 789 | 788 | 788 | 789 | 781.5 | 98 |
| July 17, 2025 | 753 | 789 | 789 | 789 | 753 | 502 |
| July 16, 2025 | 741 | 742 | 742 | 753 | 741 | 129 |
| July 15, 2025 | 744 | 740 | 740 | 753 | 739 | 232 |
| July 14, 2025 | 747 | 748 | 748 | 751 | 738 | 123 |
| July 11, 2025 | 755 | 751 | 751 | 755 | 749 | 77 |
| July 10, 2025 | 737 | 791.73 | 791.73 | 791.73 | 737 | 682 |
| July 09, 2025 | 729.5 | 738 | 738 | 738.5 | 729 | 56 |
| July 08, 2025 | 714 | 729 | 729 | 730 | 714 | 115 |
| July 07, 2025 | 715 | 717 | 717 | 730 | 715 | 127 |
| July 04, 2025 | 714 | 713 | 713 | 715 | 708 | 23 |
| July 03, 2025 | 722 | 720 | 720 | 722 | 716 | 18 |