400.00
+2(+0.50%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 400 | 400 | 400 | 400 | 400 | 50 |
September 04, 2025 | 400 | 398 | 400 | 400 | 398 | 50 |
September 03, 2025 | 399 | 399 | 399 | 399 | 399 | 1 |
September 02, 2025 | 400 | 399 | 399 | 400 | 399 | 3 |
September 01, 2025 | 399 | 399 | 399 | 399 | 399 | 3 |
August 29, 2025 | 402 | 402 | 402 | 402 | 402 | 0 |
August 28, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
August 26, 2025 | 396 | 394 | 394 | 396 | 394 | 0 |
August 22, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
August 21, 2025 | 396 | 397 | 397 | 397 | 396 | 75 |
August 20, 2025 | 395 | 395 | 395 | 395 | 395 | 10 |
August 19, 2025 | 395 | 395 | 395 | 395 | 395 | 3 |
August 18, 2025 | 394 | 396 | 396 | 396 | 391 | 0 |
August 12, 2025 | 397 | 397 | 397 | 397 | 397 | 90 |
August 11, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
August 07, 2025 | 397 | 397 | 397 | 397 | 397 | 0 |
August 06, 2025 | 397 | 397 | 397 | 397 | 397 | 2 |
August 04, 2025 | 395 | 395 | 395 | 395 | 395 | 100 |
July 31, 2025 | 397 | 399 | 399 | 399 | 397 | 1 |
July 30, 2025 | 398 | 398 | 398 | 398 | 398 | 0 |
July 29, 2025 | 399 | 399 | 399 | 399 | 399 | 3 |
July 28, 2025 | 400 | 398 | 398 | 400 | 398 | 0 |
July 25, 2025 | 398 | 398 | 398 | 398 | 398 | 810 |
July 24, 2025 | 399 | 399 | 399 | 399 | 399 | 18 |
July 23, 2025 | 399 | 399 | 399 | 399 | 399 | 75 |
July 22, 2025 | 395 | 393 | 393 | 397 | 393 | 80 |
July 21, 2025 | 397 | 398 | 398 | 400 | 397 | 1 |
July 18, 2025 | 398 | 398 | 398 | 398 | 398 | 83 |
July 17, 2025 | 398.5 | 399 | 399 | 399 | 398.5 | 41 |
July 16, 2025 | 399 | 399 | 399 | 399 | 399 | 0 |
July 15, 2025 | 399 | 400 | 400 | 400 | 399 | 0 |
July 14, 2025 | 399 | 397 | 397 | 399 | 397 | 27 |
July 11, 2025 | 399 | 399 | 399 | 399 | 399 | 15 |
July 10, 2025 | 396 | 398 | 398 | 399 | 396 | 50 |
July 09, 2025 | 393 | 394 | 394 | 394 | 393 | 0 |
July 08, 2025 | 396 | 390 | 390 | 396 | 389 | 131 |
July 07, 2025 | 396 | 396 | 396 | 396 | 396 | 0 |
July 04, 2025 | 396 | 397 | 397 | 397 | 396 | 0 |
July 03, 2025 | 398 | 398 | 398 | 398 | 396 | 0 |
July 02, 2025 | 397 | 398 | 398 | 398 | 397 | 4 |
July 01, 2025 | 398 | 398 | 398 | 398 | 398 | 3 |
June 30, 2025 | 394 | 396 | 396 | 396 | 393 | 204 |
June 26, 2025 | 395 | 395 | 395 | 395 | 395 | 6 |
June 25, 2025 | 394 | 394 | 394 | 394 | 394 | 40 |
June 24, 2025 | 395 | 395 | 395 | 395 | 395 | 0 |
June 23, 2025 | 393 | 393 | 393 | 393 | 393 | 0 |
June 20, 2025 | 394 | 394 | 394 | 394 | 394 | 0 |
June 19, 2025 | 393 | 393 | 393 | 393 | 393 | 0 |
June 18, 2025 | 391 | 393 | 393 | 393 | 391 | 100 |
June 17, 2025 | 392 | 392 | 392 | 392 | 392 | 40 |
June 16, 2025 | 390 | 390 | 390 | 390 | 390 | 0 |
June 12, 2025 | 390 | 390 | 390 | 390 | 390 | 15 |
June 11, 2025 | 389 | 389 | 389 | 389 | 389 | 0 |
June 10, 2025 | 385 | 389 | 389 | 389 | 385 | 28 |
June 06, 2025 | 386 | 386 | 386 | 386 | 386 | 52 |
June 05, 2025 | 387 | 387 | 387 | 387 | 387 | 26 |
June 04, 2025 | 387 | 387 | 387 | 387 | 387 | 60 |
June 03, 2025 | 384 | 386 | 386 | 386 | 384 | 2 |
June 02, 2025 | 384 | 384 | 384 | 384 | 383.5 | 42 |
May 30, 2025 | 383 | 383 | 383 | 383 | 383 | 28 |