559.00
-7(-1.24%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 564 | 565 | 565 | 569 | 555 | 8,101 |
| October 16, 2025 | 575 | 574 | 574 | 575 | 569 | 5,756 |
| October 15, 2025 | 574 | 575 | 575 | 576 | 570 | 9,094 |
| October 14, 2025 | 588 | 574 | 574 | 588 | 572 | 10,292 |
| October 13, 2025 | 594 | 591 | 591 | 599 | 591 | 10,964 |
| October 10, 2025 | 605 | 595 | 595 | 607 | 593 | 4,105 |
| October 09, 2025 | 600 | 604 | 604 | 607 | 596 | 7,841 |
| October 08, 2025 | 603 | 602 | 602 | 609 | 601 | 5,739 |
| October 07, 2025 | 609 | 603 | 603 | 610 | 603 | 7,564 |
| October 06, 2025 | 612 | 612 | 612 | 615 | 604 | 6,732 |
| October 03, 2025 | 624 | 613 | 613 | 624 | 613 | 5,799 |
| October 02, 2025 | 623 | 620 | 620 | 630 | 619 | 11,998 |
| October 01, 2025 | 618 | 618 | 618 | 627 | 614 | 6,816 |
| September 30, 2025 | 614 | 617 | 617 | 620 | 608 | 4,645 |
| September 29, 2025 | 610 | 613 | 613 | 615 | 607 | 3,028 |
| September 26, 2025 | 613 | 607 | 607 | 614 | 602 | 6,901 |
| September 25, 2025 | 615 | 611 | 611 | 615 | 605 | 2,235 |
| September 24, 2025 | 618 | 616 | 616 | 621 | 613 | 4,163 |
| September 23, 2025 | 612 | 619 | 619 | 624 | 611 | 5,692 |
| September 22, 2025 | 612 | 612 | 612 | 616 | 607 | 3,885 |
| September 19, 2025 | 617 | 612 | 612 | 618 | 610 | 8,433 |
| September 18, 2025 | 614 | 616 | 616 | 623 | 613 | 5,560 |
| September 17, 2025 | 615 | 613 | 613 | 621 | 609 | 6,567 |
| September 16, 2025 | 625 | 615 | 615 | 625 | 615 | 7,304 |
| September 15, 2025 | 633 | 623 | 623 | 633 | 619 | 4,023 |
| September 12, 2025 | 631 | 634 | 634 | 638 | 628 | 5,730 |
| September 11, 2025 | 632 | 628 | 628 | 635 | 621 | 12,439 |
| September 10, 2025 | 647 | 633 | 633 | 653 | 613 | 26,434 |
| September 09, 2025 | 701 | 660 | 660 | 701 | 660 | 16,538 |
| September 08, 2025 | 702 | 702 | 702 | 707 | 696 | 4,220 |
| September 05, 2025 | 709 | 702 | 702 | 714 | 699 | 2,845 |
| September 04, 2025 | 707 | 706 | 706 | 707 | 702 | 3,549 |
| September 03, 2025 | 706 | 704 | 704 | 708 | 698 | 4,187 |
| September 02, 2025 | 721 | 704 | 704 | 723 | 703 | 4,633 |
| September 01, 2025 | 718 | 722 | 722 | 724 | 717 | 3,660 |
| August 29, 2025 | 727 | 720 | 720 | 732 | 715 | 5,155 |
| August 28, 2025 | 720 | 725 | 725 | 726 | 717 | 2,544 |
| August 27, 2025 | 724 | 720 | 720 | 724 | 710 | 2,691 |
| August 26, 2025 | 721 | 720 | 720 | 721 | 710 | 3,793 |
| August 25, 2025 | 723 | 723 | 723 | 730 | 719 | 4,677 |
| August 22, 2025 | 716 | 724 | 724 | 724 | 716 | 3,097 |
| August 21, 2025 | 719 | 717 | 717 | 719 | 709 | 5,220 |
| August 20, 2025 | 727 | 717 | 717 | 728 | 711 | 4,517 |
| August 19, 2025 | 717 | 731 | 731 | 734 | 717 | 4,317 |
| August 18, 2025 | 721 | 718 | 718 | 725 | 714 | 3,773 |
| August 15, 2025 | 723 | 718 | 718 | 726 | 714 | 2,882 |
| August 14, 2025 | 729 | 720 | 720 | 730 | 718 | 3,420 |
| August 13, 2025 | 735 | 726 | 726 | 738 | 724 | 4,209 |
| August 12, 2025 | 727 | 735 | 735 | 735 | 721 | 2,351 |
| August 11, 2025 | 730 | 723 | 723 | 730 | 719 | 3,067 |
| August 08, 2025 | 727 | 728 | 728 | 731 | 721 | 3,515 |
| August 07, 2025 | 720 | 726 | 726 | 735 | 720 | 3,837 |
| August 06, 2025 | 723 | 721 | 721 | 732 | 717 | 2,948 |
| August 05, 2025 | 716 | 724 | 724 | 732 | 716 | 5,057 |
| August 04, 2025 | 712 | 713 | 713 | 716 | 703 | 9,743 |
| July 31, 2025 | 727 | 726 | 726 | 732 | 724 | 4,264 |
| July 30, 2025 | 720 | 725 | 725 | 729 | 719 | 5,469 |
| July 29, 2025 | 717 | 720 | 720 | 724 | 716 | 7,271 |
| July 28, 2025 | 720 | 716 | 716 | 723 | 712 | 3,368 |
| July 25, 2025 | 708 | 716 | 716 | 716 | 708 | 7,052 |