658.00
+12(+1.86%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 657 | 658 | 658 | 658 | 657 | 25 |
| August 15, 2025 | 643 | 646 | 646 | 646 | 643 | 50 |
| August 14, 2025 | 654 | 650 | 650 | 661 | 648 | 120 |
| August 13, 2025 | 657 | 652 | 652 | 657 | 648 | 91 |
| August 12, 2025 | 652 | 658 | 658 | 658 | 652 | 16 |
| August 11, 2025 | 634 | 645 | 645 | 645 | 634 | 41 |
| August 08, 2025 | 643 | 636 | 636 | 643 | 636 | 211 |
| August 07, 2025 | 647 | 647 | 647 | 647 | 647 | 4 |
| August 06, 2025 | 634 | 640 | 640 | 640 | 634 | 38 |
| August 05, 2025 | 626.5 | 633 | 633 | 633 | 626.5 | 5 |
| August 04, 2025 | 620 | 630 | 630 | 632 | 620 | 112 |
| July 31, 2025 | 624 | 628 | 628 | 628 | 624 | 6 |
| July 30, 2025 | 627 | 627 | 627 | 627 | 627 | 29 |
| July 29, 2025 | 631 | 631 | 631 | 631 | 631 | 40 |
| July 28, 2025 | 622 | 624 | 624 | 624 | 622 | 106 |
| July 25, 2025 | 624 | 628 | 628 | 628 | 624 | 662 |
| July 24, 2025 | 627 | 628 | 628 | 628 | 627 | 3 |
| July 23, 2025 | 630 | 627 | 627 | 636 | 627 | 4,113 |
| July 22, 2025 | 634 | 633 | 633 | 634 | 633 | 34 |
| July 21, 2025 | 636 | 634 | 634 | 636 | 634 | 166 |
| July 18, 2025 | 633.5 | 638 | 638 | 638 | 633.5 | 4 |
| July 17, 2025 | 624 | 631.5 | 631.5 | 631.5 | 624 | 4 |
| July 16, 2025 | 624 | 621.5 | 621.5 | 624 | 621.5 | 9 |
| July 15, 2025 | 620 | 620 | 620 | 623 | 620 | 54 |
| July 14, 2025 | 627 | 627 | 627 | 627 | 627 | 1 |
| July 11, 2025 | 613.5 | 618 | 618 | 618 | 613.5 | 15 |
| July 10, 2025 | 618 | 615 | 615 | 618 | 615 | 14 |
| July 09, 2025 | 618 | 618 | 618 | 618 | 618 | 150 |
| July 08, 2025 | 612 | 615 | 615 | 615 | 612 | 153 |
| July 07, 2025 | 618 | 616.5 | 616.5 | 618 | 616.5 | 15 |
| July 04, 2025 | 613 | 616.5 | 616.5 | 617 | 613 | 363 |
| July 03, 2025 | 603 | 612 | 612 | 612 | 603 | 26 |
| July 02, 2025 | 607 | 607 | 607 | 607 | 607 | 190 |
| June 30, 2025 | 609 | 609 | 609 | 609 | 609 | 65 |
| June 26, 2025 | 611 | 611 | 611 | 611 | 611 | 25 |
| June 25, 2025 | 609 | 609 | 609 | 609 | 609 | 6 |
| June 24, 2025 | 612 | 611 | 611 | 612 | 608 | 20 |
| June 23, 2025 | 605 | 608 | 608 | 608 | 605 | 3 |
| June 20, 2025 | 599 | 604 | 604 | 604 | 599 | 23 |
| June 19, 2025 | 586 | 587.5 | 587.5 | 587.5 | 586 | 218 |
| June 18, 2025 | 589 | 589 | 589 | 589 | 589 | 40 |
| June 17, 2025 | 589 | 589 | 589 | 589 | 589 | 6 |
| June 13, 2025 | 590 | 590 | 590 | 590 | 590 | 50 |
| June 12, 2025 | 597 | 597 | 597 | 597 | 597 | 12 |
| June 11, 2025 | 608.5 | 608.5 | 608.5 | 608.5 | 608.5 | 84 |
| June 06, 2025 | 620 | 625 | 625 | 625 | 620 | 3 |
| June 05, 2025 | 615 | 619 | 619 | 619 | 614.5 | 13 |
| June 04, 2025 | 613 | 612 | 612 | 615 | 612 | 19 |
| June 03, 2025 | 613 | 609 | 609 | 616 | 609 | 82 |
| June 02, 2025 | 611 | 612 | 612 | 612 | 609 | 37 |
| May 30, 2025 | 614 | 618 | 618 | 618 | 614 | 18 |
| May 28, 2025 | 608.5 | 608 | 608 | 610 | 608 | 8 |
| May 27, 2025 | 612 | 612 | 612 | 612 | 612 | 25 |
| May 26, 2025 | 611 | 611 | 611 | 611 | 611 | 2 |
| May 23, 2025 | 609 | 605.5 | 605.5 | 609 | 605.5 | 51 |
| May 22, 2025 | 607 | 610 | 610 | 613 | 607 | 21 |
| May 21, 2025 | 614 | 614 | 614 | 614 | 614 | 60 |
| May 20, 2025 | 604 | 605.5 | 605.5 | 606 | 604 | 10 |
| May 19, 2025 | 612 | 610.5 | 610.5 | 612 | 609 | 82 |
| May 16, 2025 | 614 | 615 | 615 | 617 | 613 | 73 |