701.97
-7.9343(-1.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 662 | 664 | 664 | 666 | 657 | 598 |
| July 01, 2025 | 665 | 657.75 | 657.75 | 665 | 652 | 194 |
| June 30, 2025 | 658 | 660.5 | 660.5 | 663 | 655 | 485 |
| June 27, 2025 | 652 | 652.29 | 652.29 | 652.5 | 649.5 | 71 |
| June 26, 2025 | 647 | 646 | 646 | 650.5 | 643 | 405 |
| June 25, 2025 | 649 | 640 | 640 | 649 | 640 | 583 |
| June 24, 2025 | 660 | 652 | 652 | 660 | 649 | 10,088 |
| June 23, 2025 | 660 | 655 | 655 | 660 | 645 | 167 |
| June 20, 2025 | 658 | 656 | 656 | 661 | 654.5 | 268 |
| June 19, 2025 | 656 | 652 | 652 | 656 | 652 | 238 |
| June 18, 2025 | 668 | 659 | 659 | 668 | 657 | 36 |
| June 17, 2025 | 670 | 665.47 | 665.47 | 672 | 659 | 501 |
| June 16, 2025 | 650 | 674 | 674 | 674 | 650 | 220 |
| June 13, 2025 | 659 | 662 | 662 | 664 | 655 | 1,517 |
| June 12, 2025 | 655.5 | 658 | 658 | 665 | 647 | 472 |