554.80
-0.4(-0.07%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 556 | 554.8 | 554.8 | 556 | 552.4 | 21,876 |
| August 15, 2025 | 552.8 | 555.2 | 555.2 | 555.4 | 551.6 | 1,122 |
| August 14, 2025 | 550.2 | 550.78 | 550.78 | 552.6 | 549.6 | 11,015 |
| August 13, 2025 | 546.8 | 548.8 | 548.8 | 551 | 546.57 | 112,378 |
| August 12, 2025 | 543.8 | 542.68 | 542.68 | 547 | 539.6 | 112,352 |
| August 11, 2025 | 544.6 | 543.4 | 543.4 | 546 | 539 | 11,617 |
| August 08, 2025 | 550.8 | 547.11 | 547.11 | 554 | 543.6 | 12,133 |
| August 07, 2025 | 541.2 | 549.8 | 549.8 | 550.4 | 541.2 | 15,320 |
| August 06, 2025 | 557.6 | 548.4 | 548.4 | 557.8 | 543.6 | 88,466 |
| August 05, 2025 | 567.4 | 561.03 | 561.03 | 568 | 556 | 11,504 |
| August 04, 2025 | 558 | 563.29 | 563.29 | 568 | 557.4 | 13,272 |
| July 31, 2025 | 580.6 | 573.2 | 573.2 | 584.2 | 572 | 8,519 |
| July 30, 2025 | 580 | 577.01 | 577.01 | 582 | 573.8 | 7,404 |
| July 29, 2025 | 569 | 582.4 | 582.4 | 585.8 | 566.9 | 32,992 |
| July 28, 2025 | 570.4 | 567.6 | 567.6 | 573.8 | 563.4 | 10,839 |
| July 25, 2025 | 569.2 | 570.47 | 570.47 | 576.2 | 565.4 | 6,525 |
| July 24, 2025 | 579 | 562.2 | 562.2 | 581 | 558.4 | 11,199 |
| July 23, 2025 | 588.8 | 574 | 575 | 594.8 | 566 | 29,143 |
| July 22, 2025 | 559.2 | 555 | 555 | 560.4 | 551.4 | 9,540 |
| July 21, 2025 | 568.8 | 570.4 | 570.4 | 570.6 | 560 | 17,614 |
| July 18, 2025 | 572.8 | 569.8 | 569.8 | 575.4 | 565.84 | 9,289 |
| July 17, 2025 | 572.8 | 569.6 | 569.6 | 572.8 | 567.8 | 6,534 |
| July 16, 2025 | 560 | 569.6 | 569.6 | 571 | 560 | 5,551 |
| July 15, 2025 | 567.4 | 566 | 566 | 568 | 562.2 | 38,294 |
| July 14, 2025 | 559.4 | 560.4 | 560.4 | 566.6 | 558.8 | 8,304 |
| July 11, 2025 | 566 | 563.2 | 563.2 | 566.2 | 562 | 7,501 |
| July 10, 2025 | 567 | 567.6 | 567.6 | 569.4 | 561.6 | 21,640 |
| July 09, 2025 | 556.4 | 567 | 567 | 572.29 | 555.4 | 40,033 |
| July 08, 2025 | 558.8 | 554.8 | 554.8 | 558.8 | 549.8 | 5,994 |
| July 07, 2025 | 562.2 | 560.2 | 560.2 | 563.4 | 556.8 | 2,581 |
| July 04, 2025 | 554 | 560.2 | 560.2 | 564.3 | 551.1 | 3,947 |
| July 03, 2025 | 558.4 | 553.2 | 553.2 | 560.9 | 552.1 | 3,349 |
| July 02, 2025 | 563.6 | 556.4 | 556.4 | 566.2 | 553.6 | 40,454 |
| July 01, 2025 | 564.6 | 561.8 | 561.8 | 567.8 | 557.8 | 11,886 |
| June 30, 2025 | 567.8 | 564.6 | 564.6 | 571 | 563.8 | 5,222 |
| June 27, 2025 | 567.4 | 569.98 | 569.98 | 573.6 | 566.6 | 11,611 |
| June 26, 2025 | 568.2 | 563.6 | 563.6 | 571 | 561 | 7,226 |
| June 25, 2025 | 570.8 | 565.4 | 565.4 | 577.8 | 563.8 | 12,853 |
| June 24, 2025 | 571.4 | 567.8 | 567.8 | 575.1 | 567.4 | 6,550 |
| June 23, 2025 | 559.6 | 560.2 | 560.2 | 578.6 | 553.4 | 10,752 |
| June 20, 2025 | 558 | 559.8 | 559.8 | 564 | 557.6 | 56,848 |
| June 19, 2025 | 554.6 | 557.64 | 557.64 | 561.31 | 553 | 5,298 |
| June 18, 2025 | 557.6 | 561.77 | 561.77 | 564.4 | 557.6 | 10,238 |
| June 17, 2025 | 564.2 | 563.19 | 563.19 | 567.4 | 559.4 | 7,046 |
| June 16, 2025 | 566.4 | 566.2 | 566.2 | 592.6 | 563.2 | 3,839 |
| June 13, 2025 | 576.8 | 570 | 570 | 582 | 568.8 | 62,598 |
| June 12, 2025 | 574.6 | 582.8 | 582.8 | 585 | 573.8 | 27,381 |
| June 11, 2025 | 575 | 576.2 | 576.2 | 581.8 | 575 | 98,357 |
| June 10, 2025 | 573.2 | 575.8 | 575.8 | 578.4 | 572 | 71,245 |
| June 06, 2025 | 562.2 | 571.6 | 571.6 | 573.4 | 559.8 | 11,795 |
| June 05, 2025 | 564.4 | 563.72 | 563.72 | 567.4 | 559 | 5,192 |
| June 04, 2025 | 565 | 562.7 | 562.7 | 565 | 559 | 7,990 |
| June 03, 2025 | 573.2 | 563.8 | 563.8 | 573.2 | 563.3 | 28,508 |
| June 02, 2025 | 569.2 | 569.8 | 569.8 | 572 | 564.8 | 19,262 |
| May 30, 2025 | 560 | 569.64 | 569.64 | 574.3 | 558 | 8,782 |
| May 28, 2025 | 568.4 | 561.62 | 561.62 | 568.4 | 559 | 5,138 |
| May 27, 2025 | 567.7 | 568 | 568 | 570 | 565 | 6,387 |
| May 26, 2025 | 567.4 | 567.96 | 567.96 | 569 | 565.2 | 3,651 |
| May 23, 2025 | 563 | 558.8 | 558.8 | 567.4 | 551 | 5,558 |
| May 22, 2025 | 560.2 | 559.8 | 559.8 | 563 | 556.2 | 14,485 |