501.86
+4.98327(+1.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 501 | 501.86 | 501.86 | 502 | 501 | 78 |
| September 25, 2025 | 497.5 | 496.88 | 496.88 | 498 | 496.88 | 151 |
| September 24, 2025 | 497.5 | 498.67 | 498.67 | 499.5 | 497 | 253 |
| September 23, 2025 | 497.48 | 497.46 | 497.46 | 498 | 497.46 | 240 |
| September 22, 2025 | 497.5 | 496.48 | 496.48 | 497.5 | 496.48 | 72 |
| September 19, 2025 | 494 | 496.55 | 496.55 | 496.55 | 494 | 809 |
| September 18, 2025 | 498 | 493.26 | 493.26 | 498 | 493 | 138 |
| September 17, 2025 | 498.5 | 495.98 | 495.98 | 499 | 495.5 | 1,074 |
| September 16, 2025 | 501.5 | 498.01 | 498.01 | 501.5 | 498.01 | 254 |
| September 15, 2025 | 505 | 504.09 | 504.09 | 505 | 503 | 44 |
| September 12, 2025 | 504 | 502 | 502 | 505 | 502 | 172 |
| September 11, 2025 | 504 | 504.08 | 504.08 | 507 | 503 | 328 |
| September 10, 2025 | 501 | 502.75 | 502.75 | 503 | 501 | 76 |
| September 09, 2025 | 502 | 503.66 | 503.66 | 505 | 502 | 95 |
| September 08, 2025 | 505 | 505 | 505 | 505 | 505 | 300 |
| September 05, 2025 | 505 | 504 | 504 | 505 | 504 | 390 |
| September 04, 2025 | 507 | 507.99 | 507.99 | 507.99 | 507 | 321 |
| September 03, 2025 | 505 | 505 | 505 | 508 | 504 | 5,837 |
| September 02, 2025 | 503 | 503 | 503 | 503.73 | 500.99 | 9,154 |
| September 01, 2025 | 503 | 503 | 503 | 505 | 500 | 3,888 |
| August 29, 2025 | 505 | 504 | 504 | 505 | 498 | 7,709 |
| August 28, 2025 | 508 | 502 | 502 | 508 | 502 | 65 |
| August 27, 2025 | 509 | 506 | 506 | 509 | 503 | 472 |
| August 26, 2025 | 508 | 507 | 507 | 508 | 504 | 551 |
| August 22, 2025 | 513 | 511 | 511 | 513 | 511 | 35 |
| August 21, 2025 | 509 | 510 | 510 | 510 | 509 | 5 |
| August 20, 2025 | 503 | 507 | 507 | 508 | 503 | 109 |
| August 19, 2025 | 504 | 503 | 503 | 504 | 500 | 136 |
| 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 |