933.50
-4.51(-0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 940 | 933.5 | 933.5 | 940 | 933.5 | 105 |
| October 17, 2025 | 942 | 938.01 | 938.01 | 942 | 935.99 | 8 |
| October 16, 2025 | 937.99 | 937.99 | 937.99 | 937.99 | 937.99 | 20 |
| October 15, 2025 | 941.99 | 942.01 | 942.01 | 942.01 | 941.99 | 17 |
| October 13, 2025 | 938 | 939.05 | 939.05 | 939.05 | 938 | 25 |
| October 10, 2025 | 935 | 935 | 935 | 935 | 935 | 24 |
| October 09, 2025 | 932 | 932 | 932 | 932 | 932 | 621 |
| October 08, 2025 | 930 | 925.99 | 925.99 | 930 | 925.99 | 56 |
| October 07, 2025 | 933.99 | 931.99 | 931.99 | 933.99 | 931.99 | 24 |
| October 06, 2025 | 928 | 927.23 | 927.23 | 930 | 926 | 150 |
| October 03, 2025 | 929.99 | 927.99 | 927.99 | 929.99 | 927.99 | 49 |
| October 02, 2025 | 932 | 932.86 | 932.86 | 934 | 930 | 60 |
| October 01, 2025 | 935 | 935 | 935 | 935 | 935 | 12 |
| September 30, 2025 | 926 | 926 | 926 | 926 | 926 | 2 |
| September 29, 2025 | 920 | 920 | 920 | 920 | 920 | 38 |
| September 26, 2025 | 917.99 | 915.21 | 915.21 | 917.99 | 913.99 | 36 |
| September 25, 2025 | 918 | 915.21 | 915.21 | 918 | 915.21 | 33 |
| September 24, 2025 | 918 | 916.22 | 916.22 | 918 | 916.22 | 56 |
| September 23, 2025 | 916 | 915.97 | 915.97 | 916 | 915.97 | 22 |
| September 22, 2025 | 918 | 915.99 | 915.99 | 919.99 | 915.99 | 133 |
| September 19, 2025 | 913.99 | 913.99 | 913.99 | 913.99 | 913.99 | 4 |
| September 18, 2025 | 914 | 910 | 910 | 914 | 910 | 59 |
| September 17, 2025 | 916 | 911.99 | 911.99 | 916 | 911.99 | 44 |
| September 16, 2025 | 915.99 | 914.04 | 914.04 | 915.99 | 914.04 | 87 |
| September 15, 2025 | 915.77 | 913.99 | 913.99 | 915.77 | 913.99 | 41 |
| September 12, 2025 | 913.99 | 913.99 | 913.99 | 913.99 | 913.99 | 11 |
| September 11, 2025 | 912 | 911.99 | 911.99 | 913.99 | 911.99 | 60 |
| September 10, 2025 | 916 | 916 | 916 | 916 | 916 | 3 |
| September 09, 2025 | 914 | 913.99 | 913.99 | 914 | 913.99 | 243 |
| September 08, 2025 | 912 | 912 | 912 | 912 | 912 | 2 |
| September 02, 2025 | 914 | 909.99 | 909.99 | 914 | 909.99 | 8 |
| September 01, 2025 | 911.99 | 908 | 908 | 911.99 | 908 | 22 |
| August 29, 2025 | 910 | 912 | 912 | 912 | 910 | 24 |
| August 28, 2025 | 910 | 912 | 912 | 914 | 910 | 73 |
| August 22, 2025 | 904 | 904 | 904 | 904 | 904 | 11 |
| August 20, 2025 | 900 | 900 | 900 | 900 | 900 | 4 |
| August 19, 2025 | 898 | 898 | 898 | 898 | 898 | 20 |
| August 18, 2025 | 898 | 898 | 898 | 898 | 898 | 6 |
| August 14, 2025 | 898 | 896 | 896 | 898 | 896 | 6 |
| August 11, 2025 | 904 | 904 | 904 | 904 | 904 | 18 |
| August 08, 2025 | 892 | 892 | 892 | 892 | 892 | 14 |
| August 07, 2025 | 884 | 884 | 884 | 884 | 884 | 240 |
| August 06, 2025 | 884 | 884 | 884 | 884 | 884 | 8 |
| August 04, 2025 | 896 | 896 | 896 | 896 | 896 | 24 |
| July 31, 2025 | 896 | 896 | 896 | 896 | 896 | 8 |
| July 30, 2025 | 903 | 904 | 904 | 904 | 903 | 6 |
| July 29, 2025 | 904 | 906 | 906 | 906 | 904 | 3 |
| July 28, 2025 | 904 | 904 | 904 | 904 | 904 | 2 |
| July 23, 2025 | 912 | 912 | 912 | 912 | 912 | 1 |
| July 22, 2025 | 912 | 912 | 912 | 912 | 912 | 1 |
| July 21, 2025 | 912 | 916 | 916 | 916 | 912 | 14 |
| July 18, 2025 | 904 | 904 | 904 | 904 | 904 | 2 |
| July 17, 2025 | 902 | 906 | 906 | 906 | 902 | 7 |
| July 16, 2025 | 906 | 906 | 906 | 906 | 906 | 2 |
| July 15, 2025 | 908 | 910 | 910 | 910 | 908 | 80 |
| July 14, 2025 | 908 | 908 | 908 | 908 | 908 | 36 |
| July 11, 2025 | 904 | 904 | 904 | 904 | 904 | 31 |
| July 10, 2025 | 904 | 904 | 904 | 906 | 902 | 49 |
| July 09, 2025 | 902 | 902 | 902 | 904 | 902 | 59 |
| July 08, 2025 | 904 | 902 | 902 | 904 | 902 | 6 |