930.00
-10.5(-1.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 948.5 | 940.5 | 940.5 | 956 | 935 | 6,910 |
| August 14, 2025 | 970 | 948.5 | 948.5 | 980.5 | 936 | 9,645 |
| August 13, 2025 | 939 | 965 | 965 | 968 | 939 | 10,484 |
| August 12, 2025 | 971 | 939 | 939 | 972 | 917 | 25,480 |
| August 11, 2025 | 999 | 971 | 971 | 1,002 | 965.5 | 13,162 |
| August 08, 2025 | 984.5 | 994.5 | 994.5 | 1,008 | 984.5 | 8,044 |
| August 07, 2025 | 981 | 984 | 984 | 990 | 970.5 | 8,928 |
| August 06, 2025 | 955 | 978 | 978 | 982 | 955 | 14,771 |
| August 05, 2025 | 971 | 960 | 960 | 976 | 940 | 16,235 |
| August 04, 2025 | 977.5 | 960 | 960 | 988 | 946.5 | 16,213 |
| July 31, 2025 | 972 | 996.5 | 996.5 | 1,005 | 968.5 | 14,930 |
| July 30, 2025 | 1,012 | 984 | 984 | 1,031 | 984 | 16,250 |
| July 29, 2025 | 1,046 | 1,007 | 1,007 | 1,056 | 1,007 | 21,943 |
| July 28, 2025 | 1,075 | 1,057 | 1,057 | 1,078 | 1,056 | 16,083 |
| July 25, 2025 | 1,052 | 1,063 | 1,063 | 1,063 | 1,035 | 16,286 |
| July 24, 2025 | 1,039 | 1,052 | 1,052 | 1,061 | 1,030 | 15,653 |
| July 23, 2025 | 1,029 | 1,047 | 1,047 | 1,049 | 1,021 | 20,345 |
| July 22, 2025 | 1,003 | 1,017 | 1,017 | 1,021 | 977.5 | 17,203 |
| July 21, 2025 | 1,000 | 1,012 | 1,012 | 1,018 | 992 | 16,013 |
| July 18, 2025 | 960 | 1,007 | 1,007 | 1,015 | 959.5 | 36,782 |
| July 17, 2025 | 917 | 962.5 | 962.5 | 965.5 | 917 | 21,757 |
| July 16, 2025 | 889.5 | 911.5 | 911.5 | 928.5 | 889.5 | 18,965 |
| July 15, 2025 | 860.5 | 893 | 893 | 915 | 860 | 31,470 |
| July 14, 2025 | 841.5 | 857 | 857 | 872.5 | 836.5 | 26,655 |
| July 11, 2025 | 825 | 837 | 837 | 840 | 814 | 27,629 |
| July 10, 2025 | 895 | 825.5 | 825.5 | 907 | 786 | 106,483 |
| July 09, 2025 | 939.5 | 953 | 953 | 954.5 | 921.5 | 27,766 |
| July 08, 2025 | 926 | 938.5 | 938.5 | 938.5 | 921.5 | 15,611 |
| July 07, 2025 | 934.5 | 932.5 | 932.5 | 940 | 926 | 13,067 |
| July 04, 2025 | 921 | 927 | 927 | 927.5 | 912.5 | 8,639 |
| July 03, 2025 | 936 | 921 | 921 | 948 | 913 | 13,219 |
| July 02, 2025 | 900 | 931 | 931 | 931 | 897 | 15,231 |
| July 01, 2025 | 868 | 900 | 900 | 900 | 862.5 | 12,117 |
| June 30, 2025 | 888 | 864 | 864 | 898.5 | 861 | 16,931 |
| June 27, 2025 | 873.5 | 888.5 | 888.5 | 891.5 | 870 | 12,083 |
| June 26, 2025 | 863.5 | 870.5 | 870.5 | 874 | 857.5 | 11,227 |
| June 25, 2025 | 883.5 | 859 | 859 | 884.5 | 846.5 | 23,533 |
| June 24, 2025 | 896.5 | 890.5 | 890.5 | 904 | 885 | 20,080 |
| June 23, 2025 | 889 | 885 | 885 | 891 | 872.5 | 16,967 |
| June 20, 2025 | 880.5 | 903.5 | 903.5 | 907 | 880 | 36,029 |
| June 19, 2025 | 880 | 877.5 | 877.5 | 883.5 | 863.5 | 10,719 |
| June 18, 2025 | 879.5 | 886.5 | 886.5 | 893.5 | 870 | 13,815 |
| June 17, 2025 | 880.5 | 885 | 885 | 901.5 | 878.5 | 20,489 |
| June 16, 2025 | 859.5 | 880.5 | 880.5 | 890 | 859.5 | 14,442 |
| June 13, 2025 | 861 | 876.5 | 876.5 | 881.5 | 860 | 10,240 |
| June 12, 2025 | 874 | 869 | 869 | 878 | 864.5 | 16,487 |
| June 11, 2025 | 855 | 881.5 | 881.5 | 889 | 850.5 | 19,591 |
| June 10, 2025 | 850 | 864.5 | 864.5 | 878.5 | 849.5 | 21,085 |
| June 06, 2025 | 840.5 | 850 | 850 | 850 | 835 | 16,130 |
| June 05, 2025 | 858 | 840 | 840 | 862 | 832 | 12,678 |
| June 04, 2025 | 822.5 | 852.5 | 852.5 | 861.5 | 822.5 | 19,741 |
| June 03, 2025 | 830 | 826.5 | 826.5 | 834 | 810 | 16,256 |
| June 02, 2025 | 831 | 819.5 | 819.5 | 833.5 | 805.5 | 29,595 |
| May 30, 2025 | 828 | 843.5 | 843.5 | 860 | 827.5 | 39,198 |
| May 28, 2025 | 832 | 825 | 825 | 843.5 | 825 | 18,215 |
| May 27, 2025 | 800 | 830.5 | 830.5 | 835 | 795 | 27,571 |
| May 26, 2025 | 774 | 800 | 800 | 805.5 | 769 | 23,007 |
| May 23, 2025 | 733.5 | 766 | 766 | 768 | 732 | 35,879 |
| May 22, 2025 | 723 | 732.5 | 732.5 | 732.5 | 716 | 21,874 |
| May 21, 2025 | 730 | 727.5 | 727.5 | 734 | 726.5 | 16,751 |