566.56
-6.50066(-1.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 563 | 566.56 | 566.56 | 567 | 558 | 1,243 |
| October 16, 2025 | 574 | 573.06 | 573.06 | 575 | 570 | 1,945 |
| October 15, 2025 | 574 | 571.76 | 571.76 | 576 | 569 | 1,828 |
| October 14, 2025 | 583 | 574.36 | 574.36 | 588 | 572 | 2,019 |
| October 13, 2025 | 595 | 593.53 | 593.53 | 596 | 590 | 2,239 |
| October 10, 2025 | 603.5 | 602 | 602 | 605 | 594 | 4,331 |
| October 09, 2025 | 599 | 603.02 | 603.02 | 606 | 599 | 2,197 |
| October 08, 2025 | 605 | 605.06 | 605.06 | 606 | 602 | 4,691 |
| October 07, 2025 | 609 | 609.06 | 609.06 | 610 | 603.02 | 1,889 |
| October 06, 2025 | 612 | 606 | 606 | 612 | 606 | 4,828 |
| October 03, 2025 | 618 | 617.57 | 617.57 | 624 | 613 | 6,116 |
| October 02, 2025 | 628 | 623 | 623 | 628 | 618 | 5,720 |
| October 01, 2025 | 618.5 | 625 | 625 | 626 | 617 | 1,076 |
| September 30, 2025 | 618 | 614.91 | 614.91 | 618 | 613 | 2,104 |
| September 29, 2025 | 608 | 611.7 | 611.7 | 615 | 607 | 2,911 |
| September 26, 2025 | 605 | 606.02 | 606.02 | 607 | 603.99 | 626 |
| September 25, 2025 | 613.5 | 611.06 | 611.06 | 613.5 | 606 | 602 |
| September 24, 2025 | 619 | 617.2 | 617.2 | 619 | 614 | 947 |
| September 23, 2025 | 616 | 620.18 | 620.18 | 623 | 616 | 1,564 |
| September 22, 2025 | 614 | 610.58 | 610.58 | 614 | 608 | 3,815 |
| September 19, 2025 | 614 | 612.57 | 612.57 | 617 | 611.41 | 1,694 |
| September 18, 2025 | 618 | 621 | 621 | 621 | 614 | 55 |
| September 17, 2025 | 612 | 611.46 | 611.46 | 620 | 609 | 655 |
| September 16, 2025 | 625.5 | 619.32 | 619.32 | 625.5 | 615 | 9,175 |
| September 15, 2025 | 633 | 627.81 | 627.81 | 633 | 623 | 172 |
| September 12, 2025 | 634 | 630 | 630 | 635 | 628 | 62 |
| September 11, 2025 | 626 | 627.79 | 627.79 | 634 | 622 | 3,586 |
| September 10, 2025 | 649 | 651.12 | 651.12 | 651.12 | 615.5 | 9,630 |
| September 09, 2025 | 699 | 671.43 | 671.43 | 699 | 663 | 559 |
| September 08, 2025 | 696 | 701.97 | 701.97 | 703 | 696 | 65 |
| September 05, 2025 | 708.5 | 709.91 | 709.91 | 712 | 699.98 | 511 |
| September 04, 2025 | 704 | 705.98 | 705.98 | 706.5 | 703 | 603 |
| September 03, 2025 | 706 | 702.28 | 702.28 | 706 | 701.91 | 1,386 |
| September 02, 2025 | 714.5 | 706 | 706 | 716 | 704 | 263 |
| September 01, 2025 | 719 | 720.5 | 720.5 | 724 | 719 | 448 |
| August 29, 2025 | 727 | 718 | 718 | 732 | 718 | 284 |
| August 28, 2025 | 723 | 725 | 725 | 725 | 720 | 29 |
| August 27, 2025 | 716 | 720 | 720 | 720 | 716 | 42 |
| August 26, 2025 | 715.5 | 717.5 | 717.5 | 722 | 713 | 77 |
| August 22, 2025 | 720 | 724 | 724 | 724 | 717 | 193 |
| August 21, 2025 | 711 | 715.5 | 715.5 | 715.5 | 711 | 77 |
| August 20, 2025 | 727 | 714.77 | 714.77 | 727 | 712 | 112 |
| August 19, 2025 | 726 | 731 | 731 | 733 | 726 | 95 |
| August 18, 2025 | 721 | 718 | 718 | 724 | 714 | 135 |
| August 15, 2025 | 723 | 719 | 719 | 723 | 715 | 100 |
| August 14, 2025 | 728 | 720 | 720 | 728 | 720 | 29 |
| August 13, 2025 | 732 | 725 | 725 | 738 | 725 | 467 |
| August 12, 2025 | 728 | 735 | 735 | 735 | 722.5 | 24 |
| August 11, 2025 | 730 | 723 | 723 | 730 | 722 | 65 |
| August 08, 2025 | 726 | 726.67 | 726.67 | 729 | 726 | 152 |
| August 07, 2025 | 732.5 | 726 | 726 | 732.5 | 726 | 154 |
| August 06, 2025 | 725 | 719 | 719 | 731 | 717 | 1,087 |
| August 05, 2025 | 721.5 | 731 | 731 | 733 | 720.5 | 868 |
| August 04, 2025 | 713 | 710 | 710 | 716 | 705 | 365 |
| July 31, 2025 | 729 | 726 | 726 | 731 | 726 | 74 |
| July 30, 2025 | 719 | 720 | 720 | 728 | 719 | 8,408 |
| July 29, 2025 | 717 | 720 | 720 | 724 | 717 | 199 |
| July 28, 2025 | 719 | 714 | 714 | 722.5 | 713 | 127 |
| July 25, 2025 | 715 | 716 | 716 | 716 | 711 | 754 |
| July 24, 2025 | 709 | 713 | 713 | 713.5 | 709 | 54 |