1,105.00
-1(-0.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 1,118.5 | 1,112.5 | 1,112.5 | 1,119.72 | 1,107.5 | 4,291 |
| July 22, 2025 | 1,128.5 | 1,113 | 1,113 | 1,134 | 1,097 | 4,765 |
| July 21, 2025 | 1,124.25 | 1,131.5 | 1,131.5 | 1,135 | 1,121.5 | 10,184 |
| July 18, 2025 | 1,130 | 1,130.75 | 1,130.75 | 1,138.5 | 1,119 | 4,867 |
| July 17, 2025 | 1,133 | 1,126.5 | 1,126.5 | 1,141.5 | 1,109 | 2,694 |
| July 16, 2025 | 1,137.5 | 1,114.15 | 1,114.15 | 1,139 | 1,098.75 | 7,010 |
| July 15, 2025 | 1,069 | 1,070.25 | 1,070.25 | 1,075.5 | 1,060.5 | 13,932 |
| July 14, 2025 | 1,038.5 | 1,057 | 1,057 | 1,062.25 | 1,035 | 17,025 |
| July 11, 2025 | 1,067 | 1,059 | 1,059 | 1,068.25 | 1,055 | 12,078 |
| July 10, 2025 | 1,062.08 | 1,063.5 | 1,063.5 | 1,075.5 | 1,060.5 | 5,516 |
| July 09, 2025 | 1,055.5 | 1,058.88 | 1,058.88 | 1,067.5 | 1,053.5 | 5,012 |
| July 08, 2025 | 1,048.5 | 1,054 | 1,054 | 1,061 | 1,045.5 | 7,531 |
| July 07, 2025 | 1,034.5 | 1,044 | 1,044 | 1,046.25 | 1,030.5 | 6,773 |
| July 04, 2025 | 1,032 | 1,033 | 1,033 | 1,040.75 | 1,026.5 | 911 |
| July 03, 2025 | 1,041.75 | 1,044 | 1,044 | 1,050 | 1,037.5 | 128,357 |
| July 02, 2025 | 1,041.5 | 1,025.5 | 1,025.5 | 1,042 | 1,023.83 | 7,685 |
| July 01, 2025 | 1,036.5 | 1,034.39 | 1,034.39 | 1,045 | 1,025.5 | 4,560 |
| June 30, 2025 | 1,041.5 | 1,036.5 | 1,036.5 | 1,057.5 | 1,032.5 | 11,058 |
| June 27, 2025 | 1,022.5 | 1,030 | 1,030 | 1,037.5 | 1,021 | 7,780 |
| June 26, 2025 | 1,010 | 1,010 | 1,010 | 1,021 | 1,002.5 | 25,801 |
| June 25, 2025 | 1,015.5 | 1,003.5 | 1,003.5 | 1,017 | 1,000.5 | 12,425 |
| June 24, 2025 | 1,003 | 1,002.5 | 1,002.5 | 1,012 | 992.9 | 11,810 |
| June 23, 2025 | 980 | 982.6 | 982.6 | 989.2 | 980 | 33,215 |
| June 20, 2025 | 1,001 | 991 | 991 | 1,005 | 987 | 11,851 |
| June 19, 2025 | 985.6 | 993.65 | 993.65 | 997.6 | 972 | 11,107 |
| June 18, 2025 | 1,018.75 | 1,011.81 | 1,011.81 | 1,019.5 | 1,007.67 | 4,227 |
| June 17, 2025 | 1,008 | 1,015.5 | 1,015.5 | 1,025.5 | 1,002 | 7,801 |
| June 16, 2025 | 1,012.5 | 1,013.78 | 1,013.78 | 1,019.25 | 1,010 | 6,149 |
| June 13, 2025 | 1,025 | 1,013.5 | 1,013.5 | 1,033 | 1,008.5 | 16,271 |
| June 12, 2025 | 1,060 | 1,054 | 1,054 | 1,060.5 | 1,047.54 | 14,904 |
| June 11, 2025 | 1,081.5 | 1,074.5 | 1,074.5 | 1,083 | 1,067 | 14,471 |
| June 10, 2025 | 1,071 | 1,077 | 1,077 | 1,083.5 | 1,068 | 34,156 |
| June 06, 2025 | 1,077.5 | 1,075.58 | 1,075.58 | 1,081.5 | 1,071.5 | 2,536 |
| June 05, 2025 | 1,090.5 | 1,079.64 | 1,079.64 | 1,090.5 | 1,066.5 | 10,317 |
| June 04, 2025 | 1,089.5 | 1,087.67 | 1,087.67 | 1,098.5 | 1,075.5 | 4,382 |
| June 03, 2025 | 1,080 | 1,073.64 | 1,073.64 | 1,087.5 | 1,062 | 10,901 |
| June 02, 2025 | 1,088 | 1,071 | 1,071 | 1,091 | 1,065 | 14,446 |
| May 30, 2025 | 1,089 | 1,101.97 | 1,101.97 | 1,113.25 | 1,082.5 | 41,470 |
| May 28, 2025 | 1,093 | 1,088 | 1,088 | 1,093.5 | 1,083.5 | 19,582 |
| May 27, 2025 | 1,094.25 | 1,096 | 1,096 | 1,107 | 1,091 | 5,676 |
| May 26, 2025 | 1,092 | 1,087.19 | 1,087.19 | 1,094 | 1,083 | 25,214 |
| May 23, 2025 | 1,092 | 1,071 | 1,071 | 1,100 | 1,048 | 4,232 |
| May 22, 2025 | 1,133 | 1,125.73 | 1,083.73 | 1,134 | 1,121 | 6,118 |