961.55
-42.5527(-4.24%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 976.6 | 961.55 | 961.55 | 978.6 | 956 | 21,673 |
| October 16, 2025 | 1,004.5 | 1,004.1 | 1,004.1 | 1,006 | 992 | 16,966 |
| October 15, 2025 | 1,012.75 | 1,011.19 | 1,011.19 | 1,017 | 998.84 | 12,081 |
| October 14, 2025 | 1,000.75 | 1,004 | 1,004 | 1,004.5 | 991.6 | 16,891 |
| October 13, 2025 | 1,005.5 | 1,009.65 | 1,009.65 | 1,014 | 1,004 | 44,565 |
| October 10, 2025 | 1,039.5 | 1,021.57 | 1,021.57 | 1,040 | 1,008.5 | 12,441 |
| October 09, 2025 | 1,038.5 | 1,038.85 | 1,038.85 | 1,045.5 | 1,034.5 | 21,634 |
| October 08, 2025 | 1,040.5 | 1,038.74 | 1,038.74 | 1,046 | 1,035.5 | 6,126 |
| October 07, 2025 | 1,051 | 1,045.02 | 1,045.02 | 1,055.5 | 1,040.48 | 8,782 |
| October 06, 2025 | 1,049 | 1,050.5 | 1,054.13 | 1,064.5 | 1,037.5 | 9,851 |
| October 03, 2025 | 1,040 | 1,050.77 | 1,050.77 | 1,053.5 | 1,036 | 5,857 |
| October 02, 2025 | 1,041.5 | 1,032.98 | 1,032.98 | 1,043 | 1,027.23 | 9,724 |
| October 01, 2025 | 1,028 | 1,028.83 | 1,028.83 | 1,037.5 | 1,018 | 15,549 |
| September 30, 2025 | 1,039 | 1,046.21 | 1,046.21 | 1,048.68 | 1,030.1 | 13,564 |
| September 29, 2025 | 1,043.5 | 1,036.48 | 1,036.48 | 1,043.5 | 1,029.5 | 16,667 |
| September 26, 2025 | 1,032 | 1,027.02 | 1,027.02 | 1,040 | 1,024.5 | 20,620 |
| September 25, 2025 | 1,039 | 1,020.4 | 1,020.4 | 1,041 | 1,017.5 | 9,098 |
| September 24, 2025 | 1,071.5 | 1,049.71 | 1,049.71 | 1,071.5 | 1,048 | 32,459 |
| September 23, 2025 | 1,074.5 | 1,084.22 | 1,084.22 | 1,090.5 | 1,073 | 10,947 |
| September 22, 2025 | 1,076.5 | 1,065.6 | 1,065.6 | 1,080 | 1,057.76 | 7,654 |
| September 19, 2025 | 1,105 | 1,083.05 | 1,083.05 | 1,105 | 1,076.5 | 20,707 |
| September 18, 2025 | 1,092.5 | 1,103.49 | 1,103.49 | 1,105.5 | 1,087 | 7,236 |
| September 17, 2025 | 1,070.5 | 1,092.36 | 1,092.36 | 1,095.5 | 1,062.52 | 13,707 |
| September 16, 2025 | 1,093 | 1,074.44 | 1,074.44 | 1,098.5 | 1,067.49 | 97,940 |
| September 15, 2025 | 1,082.5 | 1,083.11 | 1,083.11 | 1,092.25 | 1,078 | 1,411 |
| September 12, 2025 | 1,080 | 1,075.5 | 1,075.5 | 1,085.5 | 1,071.25 | 3,255 |
| September 11, 2025 | 1,068 | 1,074.21 | 1,074.21 | 1,075 | 1,056 | 32,180 |
| September 10, 2025 | 1,062 | 1,063.7 | 1,063.7 | 1,076 | 1,053.25 | 35,650 |
| September 09, 2025 | 1,062.5 | 1,059 | 1,059 | 1,070.5 | 1,057.66 | 58,673 |
| September 08, 2025 | 1,073.5 | 1,064.08 | 1,064.08 | 1,074 | 1,061.5 | 19,805 |
| September 05, 2025 | 1,074.25 | 1,068 | 1,068 | 1,093 | 1,065 | 26,664 |
| September 04, 2025 | 1,070.5 | 1,068.29 | 1,068.29 | 1,076 | 1,061 | 12,438 |
| September 03, 2025 | 1,067.5 | 1,074.06 | 1,074.06 | 1,084.25 | 1,062.75 | 29,953 |
| September 02, 2025 | 1,152 | 1,106.96 | 1,106.96 | 1,152 | 1,061 | 47,684 |
| September 01, 2025 | 1,095.5 | 1,097.27 | 1,097.27 | 1,101.5 | 1,085 | 16,721 |
| August 29, 2025 | 1,114.5 | 1,110.33 | 1,110.33 | 1,117.5 | 1,097.5 | 2,737 |
| August 28, 2025 | 1,113.5 | 1,116.5 | 1,116.5 | 1,123 | 1,109.5 | 2,634 |
| August 27, 2025 | 1,110 | 1,113.5 | 1,113.5 | 1,118 | 1,103 | 1,117 |
| August 26, 2025 | 1,120.5 | 1,107 | 1,107 | 1,124.5 | 1,106 | 4,928 |
| August 22, 2025 | 1,100 | 1,132 | 1,132 | 1,135 | 1,099 | 9,334 |
| August 21, 2025 | 1,111 | 1,105 | 1,105 | 1,115 | 1,101 | 2,453 |
| August 20, 2025 | 1,113.5 | 1,115 | 1,115 | 1,127.45 | 1,109 | 31,558 |
| August 19, 2025 | 1,107 | 1,124.5 | 1,124.5 | 1,125.5 | 1,106 | 2,547 |
| August 18, 2025 | 1,104.5 | 1,105 | 1,105 | 1,109 | 1,100 | 921 |
| August 15, 2025 | 1,110 | 1,106 | 1,106 | 1,119 | 1,105 | 5,487 |
| August 14, 2025 | 1,123.5 | 1,101.5 | 1,101.5 | 1,123.5 | 1,091.5 | 3,605 |
| August 13, 2025 | 1,137.5 | 1,122 | 1,122 | 1,137.5 | 1,118.75 | 10,056 |
| August 12, 2025 | 1,145.5 | 1,133.5 | 1,133.5 | 1,147 | 1,131.5 | 42,331 |
| August 11, 2025 | 1,148 | 1,141 | 1,141 | 1,150 | 1,136.5 | 888 |
| August 08, 2025 | 1,129 | 1,138 | 1,138 | 1,143.5 | 1,126 | 8,194 |
| August 07, 2025 | 1,120.5 | 1,138.58 | 1,138.58 | 1,146 | 1,113 | 2,341 |
| August 06, 2025 | 1,103.5 | 1,110 | 1,110 | 1,112 | 1,100 | 948 |
| August 05, 2025 | 1,098.5 | 1,094 | 1,094 | 1,109 | 1,093 | 2,788 |
| August 04, 2025 | 1,058.5 | 1,082.43 | 1,082.43 | 1,099 | 1,056 | 6,541 |
| July 31, 2025 | 1,133.5 | 1,104.5 | 1,104.5 | 1,135 | 1,101.5 | 2,297 |
| July 30, 2025 | 1,116.5 | 1,124.8 | 1,124.8 | 1,131.86 | 1,110 | 1,231 |
| July 29, 2025 | 1,121.25 | 1,111 | 1,111 | 1,128.5 | 1,111 | 1,349 |
| July 28, 2025 | 1,134 | 1,130.86 | 1,130.86 | 1,139.25 | 1,120.5 | 5,281 |
| July 25, 2025 | 1,119.5 | 1,115.85 | 1,115.85 | 1,121.45 | 1,110 | 6,252 |
| July 24, 2025 | 1,121 | 1,118 | 1,118 | 1,127 | 1,111.98 | 1,513 |