500.25
+0.25(+0.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 501 | 500.25 | 500.25 | 501 | 500 | 3 |
| August 15, 2025 | 507 | 500 | 500 | 507 | 500 | 122 |
| August 14, 2025 | 509 | 506 | 506 | 512 | 506 | 48 |
| August 13, 2025 | 507 | 510 | 510 | 510 | 507 | 267 |
| August 12, 2025 | 503 | 509 | 509 | 509 | 503 | 6 |
| August 11, 2025 | 500 | 500 | 500 | 507 | 500 | 35 |
| August 08, 2025 | 505 | 505 | 505 | 506 | 503 | 8,001 |
| August 07, 2025 | 507 | 506 | 506 | 507 | 506 | 634 |
| August 06, 2025 | 504.5 | 504 | 504 | 505 | 502 | 185 |
| August 05, 2025 | 506 | 505 | 505 | 507 | 505 | 45 |
| August 04, 2025 | 498.75 | 506 | 506 | 507 | 498.75 | 135 |
| July 31, 2025 | 497 | 497 | 497 | 497 | 497 | 70 |
| July 30, 2025 | 497.5 | 494 | 494 | 497.5 | 494 | 5 |
| July 29, 2025 | 492.5 | 495.5 | 495.5 | 495.5 | 491.5 | 10 |
| July 28, 2025 | 496 | 493.5 | 493.5 | 496 | 493.5 | 20 |
| July 25, 2025 | 498 | 497.5 | 497.5 | 498 | 495 | 6,002 |
| July 24, 2025 | 497.75 | 497 | 497 | 497.75 | 497 | 11 |
| July 23, 2025 | 498 | 499.5 | 499.5 | 499.5 | 496.5 | 157 |
| July 22, 2025 | 497.5 | 496.75 | 496.75 | 498.25 | 496.75 | 57 |
| July 21, 2025 | 494.5 | 497.5 | 497.5 | 497.5 | 494.5 | 200 |
| July 18, 2025 | 494 | 495.5 | 495.5 | 495.5 | 491.5 | 158 |
| July 17, 2025 | 493 | 494.5 | 494.5 | 494.5 | 493 | 8 |
| July 16, 2025 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | 2 |
| July 15, 2025 | 498 | 494.5 | 494.5 | 498 | 493.5 | 23 |
| July 14, 2025 | 491 | 495 | 495 | 495 | 491 | 3 |
| July 11, 2025 | 492 | 491.5 | 491.5 | 492.5 | 491.5 | 174 |
| July 10, 2025 | 493.5 | 494 | 494 | 494.5 | 492 | 315 |
| July 09, 2025 | 497 | 495 | 495 | 497 | 495 | 10 |
| July 08, 2025 | 489 | 492 | 492 | 494 | 489 | 116 |
| July 07, 2025 | 488.5 | 488.5 | 488.5 | 491.5 | 488.5 | 158 |
| July 04, 2025 | 488.5 | 488.5 | 488.5 | 488.5 | 488.5 | 1 |
| July 03, 2025 | 491 | 490 | 490 | 491.25 | 489.5 | 43 |
| July 01, 2025 | 484 | 485 | 485 | 485 | 482.5 | 2 |
| June 30, 2025 | 483 | 482.5 | 482.5 | 484 | 482.5 | 2 |
| June 27, 2025 | 482.5 | 480.5 | 480.5 | 484 | 480.5 | 109 |
| June 26, 2025 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | 42 |
| June 25, 2025 | 479.5 | 479 | 479 | 481 | 479 | 7 |
| June 24, 2025 | 478 | 477.5 | 477.5 | 481 | 477.5 | 42 |
| June 23, 2025 | 474 | 475.75 | 475.75 | 476.5 | 473 | 199 |
| June 20, 2025 | 474 | 475 | 475 | 478.5 | 474 | 146 |
| June 19, 2025 | 473.5 | 474 | 474 | 474 | 473.5 | 210 |
| June 18, 2025 | 478 | 477.5 | 477.5 | 479 | 472 | 72 |
| June 17, 2025 | 473 | 473.5 | 473.5 | 473.5 | 472.5 | 89 |
| June 16, 2025 | 474.5 | 475 | 475 | 476 | 474.5 | 99 |
| June 13, 2025 | 475 | 475 | 475 | 479 | 475 | 3 |
| June 12, 2025 | 480 | 479.5 | 479.5 | 480.5 | 475 | 183 |
| June 11, 2025 | 481 | 480.5 | 480.5 | 481.5 | 480 | 173 |
| June 10, 2025 | 486.5 | 483.5 | 483.5 | 486.5 | 482 | 26 |
| June 06, 2025 | 483.5 | 485 | 485 | 485 | 482.75 | 29 |
| June 05, 2025 | 483.5 | 482.5 | 482.5 | 483.5 | 481 | 76 |
| June 04, 2025 | 485 | 482 | 482 | 485 | 482 | 7 |
| June 03, 2025 | 487 | 484 | 484 | 487.25 | 484 | 70 |
| June 02, 2025 | 483.5 | 487 | 487 | 487 | 483 | 72 |
| May 30, 2025 | 486 | 488.5 | 488.5 | 488.5 | 486 | 1 |
| May 28, 2025 | 490 | 487 | 487 | 490.5 | 487 | 79 |
| May 27, 2025 | 494.5 | 491 | 491 | 494.5 | 491 | 30 |
| May 26, 2025 | 493 | 493.75 | 493.75 | 495 | 493 | 26 |
| May 23, 2025 | 491 | 491.25 | 491.25 | 491.5 | 486.5 | 63 |
| May 22, 2025 | 486.5 | 490 | 490 | 490 | 486.5 | 109 |
| May 21, 2025 | 486.5 | 487.67 | 487.67 | 489.5 | 485 | 68 |