2,474.95
-19.9646(-0.80%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,487.5 | 2,474.95 | 2,474.95 | 2,487.5 | 2,460 | 155 |
September 25, 2025 | 2,505 | 2,494.92 | 2,494.92 | 2,512.6 | 2,494.92 | 84 |
September 24, 2025 | 2,565 | 2,547.34 | 2,547.34 | 2,575 | 2,525 | 1,959 |
September 23, 2025 | 2,542.5 | 2,552.95 | 2,552.95 | 2,570 | 2,542.5 | 189 |
September 22, 2025 | 2,530 | 2,520 | 2,520 | 2,530 | 2,495 | 260 |
September 19, 2025 | 2,520 | 2,540.25 | 2,540.25 | 2,540.25 | 2,500 | 504 |
September 18, 2025 | 2,517.5 | 2,514.98 | 2,514.98 | 2,517.5 | 2,470 | 1,914 |
September 17, 2025 | 2,460 | 2,469.9 | 2,469.9 | 2,469.9 | 2,435.75 | 138 |
September 16, 2025 | 2,502.5 | 2,500.25 | 2,500.25 | 2,515.04 | 2,482.75 | 1,006 |
September 15, 2025 | 2,495 | 2,512.97 | 2,512.97 | 2,520 | 2,485 | 363 |
September 12, 2025 | 2,407.5 | 2,430.54 | 2,430.54 | 2,449.98 | 2,388.1 | 521 |
September 11, 2025 | 2,395 | 2,400 | 2,400 | 2,402.43 | 2,388.05 | 231 |
September 10, 2025 | 2,370 | 2,370 | 2,370 | 2,387.5 | 2,359.92 | 98 |
September 09, 2025 | 2,335 | 2,345 | 2,345 | 2,365 | 2,322.5 | 576 |
September 08, 2025 | 2,325 | 2,335.23 | 2,335.23 | 2,335.23 | 2,325 | 258 |
September 05, 2025 | 2,345 | 2,310 | 2,310 | 2,345 | 2,305 | 23 |
September 04, 2025 | 2,285 | 2,314.23 | 2,314.23 | 2,345 | 2,285 | 154 |
September 03, 2025 | 2,185 | 2,199.38 | 2,199.38 | 2,207.5 | 2,174.59 | 209 |
September 02, 2025 | 2,172.5 | 2,179.92 | 2,179.92 | 2,184.98 | 2,165 | 223 |
September 01, 2025 | 2,200 | 2,202.72 | 2,202.72 | 2,202.72 | 2,180 | 114 |
August 29, 2025 | 2,250 | 2,270 | 2,270 | 2,270 | 2,235 | 17 |
August 28, 2025 | 2,285 | 2,325 | 2,325 | 2,330 | 2,285 | 17 |
August 27, 2025 | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 4 |
August 26, 2025 | 2,280 | 2,275 | 2,275 | 2,280 | 2,275 | 4 |
August 22, 2025 | 2,340 | 2,355 | 2,355 | 2,357.5 | 2,335 | 32 |
August 21, 2025 | 2,325 | 2,320 | 2,320 | 2,332.5 | 2,317.5 | 276 |
August 20, 2025 | 2,345 | 2,337.5 | 2,337.5 | 2,345 | 2,337.5 | 4 |
August 19, 2025 | 2,350 | 2,350 | 2,350 | 2,355 | 2,350 | 9 |
August 18, 2025 | 2,310 | 2,330 | 2,330 | 2,330 | 2,310 | 2 |
August 15, 2025 | 2,332.5 | 2,340 | 2,340 | 2,350 | 2,312.5 | 29 |
August 14, 2025 | 2,350 | 2,335 | 2,335 | 2,360 | 2,335 | 32 |
August 13, 2025 | 2,415 | 2,355 | 2,355 | 2,415 | 2,335 | 6 |
August 12, 2025 | 2,320 | 2,360 | 2,360 | 2,360 | 2,300 | 104 |
August 11, 2025 | 2,370 | 2,367.5 | 2,367.5 | 2,370 | 2,367.5 | 5 |
August 08, 2025 | 2,355 | 2,355 | 2,355 | 2,375 | 2,355 | 2,039 |
August 07, 2025 | 2,375 | 2,355 | 2,355 | 2,420 | 2,355 | 71 |
August 06, 2025 | 2,450 | 2,365 | 2,365 | 2,450 | 2,360 | 105 |
August 05, 2025 | 2,325 | 2,390 | 2,390 | 2,395 | 2,325 | 191 |
August 04, 2025 | 2,250 | 2,220 | 2,220 | 2,250 | 2,220 | 25 |
July 31, 2025 | 2,400 | 2,270 | 2,270 | 2,420 | 2,270 | 252 |
July 30, 2025 | 2,445 | 2,393.93 | 2,393.93 | 2,445 | 2,393.93 | 58 |
July 29, 2025 | 2,460 | 2,470 | 2,470 | 2,490 | 2,450 | 71 |
July 28, 2025 | 2,487.5 | 2,470 | 2,470 | 2,525 | 2,460 | 153 |
July 25, 2025 | 2,325 | 2,420 | 2,420 | 2,420 | 2,310 | 86 |
July 24, 2025 | 2,305 | 2,307.5 | 2,307.5 | 2,310 | 2,295 | 207 |
July 23, 2025 | 2,300 | 2,300 | 2,300 | 2,315 | 2,290 | 2,255 |
July 22, 2025 | 2,305 | 2,305 | 2,305 | 2,312.5 | 2,290 | 192 |
July 21, 2025 | 2,315 | 2,298.33 | 2,298.33 | 2,340 | 2,298.33 | 252 |
July 18, 2025 | 2,300 | 2,292.5 | 2,292.5 | 2,310 | 2,292.5 | 12 |
July 17, 2025 | 2,290 | 2,300 | 2,300 | 2,300 | 2,285 | 9 |
July 16, 2025 | 2,145 | 2,310 | 2,310 | 2,365 | 2,145 | 104 |
July 15, 2025 | 2,030 | 2,040 | 2,040 | 2,060 | 2,027.5 | 87 |
July 14, 2025 | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 129 |
July 11, 2025 | 2,085 | 2,085 | 2,085 | 2,115 | 2,065 | 171 |
July 10, 2025 | 2,065 | 2,076.25 | 2,076.25 | 2,076.25 | 2,065 | 6 |
July 09, 2025 | 2,050 | 2,060 | 2,060 | 2,072.5 | 2,040 | 23 |
July 08, 2025 | 2,015 | 2,010 | 2,010 | 2,035 | 2,010 | 1,202 |
July 07, 2025 | 2,015 | 2,015 | 2,015 | 2,030 | 2,015 | 13 |
July 04, 2025 | 2,045 | 2,041.24 | 2,041.24 | 2,060 | 2,041.24 | 222 |
July 03, 2025 | 2,010 | 2,045 | 2,045 | 2,055 | 2,010 | 301 |