615.00
+8.9769(+1.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 704 | 704 | 704 | 708 | 701 | 507 |
| July 22, 2025 | 702.5 | 698 | 698 | 702.5 | 697 | 25 |
| July 21, 2025 | 702 | 705.79 | 705.79 | 710.5 | 699.5 | 487 |
| July 18, 2025 | 703 | 701 | 701 | 710 | 699 | 592 |
| July 17, 2025 | 686 | 692.32 | 692.32 | 700 | 686 | 787 |
| July 16, 2025 | 677.5 | 682 | 682 | 685.5 | 673.5 | 1,883 |
| July 15, 2025 | 662 | 670 | 670 | 678 | 662 | 511 |
| July 14, 2025 | 647 | 650 | 650 | 652 | 644 | 518 |
| July 11, 2025 | 644 | 650 | 650 | 652 | 644 | 498 |
| July 10, 2025 | 640 | 645 | 645 | 646 | 640 | 206 |
| July 09, 2025 | 640.5 | 641 | 641 | 641 | 635 | 134 |
| July 08, 2025 | 644 | 642 | 642 | 647 | 639 | 149 |
| July 07, 2025 | 649 | 653 | 635 | 653 | 649 | 1,882 |
| July 04, 2025 | 657 | 658 | 658 | 658 | 649 | 499 |
| July 03, 2025 | 667.5 | 658 | 658 | 667.5 | 657 | 45 |