816.50
+2(+0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 820 | 816.5 | 816.5 | 824.5 | 809 | 13,355 |
| September 25, 2025 | 845 | 814.5 | 814.5 | 847 | 800 | 29,815 |
| September 24, 2025 | 859.5 | 864 | 864 | 866 | 850 | 27,783 |
| September 23, 2025 | 850.5 | 857 | 857 | 869.5 | 850.5 | 23,517 |
| September 22, 2025 | 839 | 847.5 | 847.5 | 847.5 | 831.5 | 21,380 |
| September 19, 2025 | 853 | 838 | 838 | 853 | 830 | 110,865 |
| September 18, 2025 | 839.5 | 849.5 | 849.5 | 863 | 836 | 25,444 |
| September 17, 2025 | 872 | 841.5 | 841.5 | 878 | 838.5 | 34,487 |
| September 16, 2025 | 884 | 869 | 869 | 894 | 869 | 24,829 |
| September 15, 2025 | 853 | 884 | 884 | 884 | 846.5 | 34,566 |
| September 12, 2025 | 859 | 850 | 850 | 862 | 848 | 19,118 |
| September 11, 2025 | 858.5 | 857 | 857 | 861.5 | 848 | 19,978 |
| September 10, 2025 | 828 | 863 | 863 | 868 | 828 | 34,256 |
| September 09, 2025 | 823.5 | 821 | 821 | 828 | 817 | 15,978 |
| September 08, 2025 | 837.5 | 823.5 | 823.5 | 839.5 | 823 | 20,960 |
| September 05, 2025 | 836 | 831.5 | 831.5 | 842.5 | 831.5 | 22,043 |
| September 04, 2025 | 831 | 837 | 837 | 838.5 | 828 | 27,591 |
| September 03, 2025 | 837 | 829 | 829 | 840 | 817 | 27,800 |
| September 02, 2025 | 860.5 | 828.5 | 828.5 | 861.5 | 804.5 | 32,432 |
| September 01, 2025 | 877 | 865 | 865 | 882 | 862.5 | 16,109 |
| August 29, 2025 | 887.5 | 880 | 880 | 899 | 877.5 | 29,184 |
| August 28, 2025 | 887.5 | 886.5 | 886.5 | 894 | 874.5 | 21,535 |
| August 27, 2025 | 891 | 889 | 889 | 891 | 869 | 16,455 |
| August 26, 2025 | 881 | 894.5 | 894.5 | 899 | 881 | 521,726 |
| August 25, 2025 | 889.5 | 885.5 | 885.5 | 893 | 884 | 15,817 |
| August 22, 2025 | 898.5 | 891 | 891 | 901.5 | 887.5 | 15,309 |
| August 21, 2025 | 905.5 | 898.5 | 898.5 | 911.5 | 896.5 | 16,525 |
| August 20, 2025 | 886 | 894 | 894 | 903 | 873.5 | 25,116 |
| August 19, 2025 | 895 | 894.5 | 894.5 | 902.5 | 883.5 | 19,002 |
| August 18, 2025 | 899.5 | 892.5 | 892.5 | 900.5 | 889.5 | 11,774 |
| August 15, 2025 | 913 | 898.5 | 898.5 | 914 | 891.5 | 19,705 |
| August 14, 2025 | 906.5 | 907 | 907 | 917 | 903 | 25,461 |
| August 13, 2025 | 927.5 | 903 | 903 | 931.5 | 897.5 | 20,746 |
| August 12, 2025 | 923 | 919 | 919 | 924 | 909.5 | 21,626 |
| August 11, 2025 | 930 | 922.5 | 922.5 | 935 | 917 | 16,354 |
| August 08, 2025 | 927 | 928 | 928 | 933 | 923 | 15,145 |
| August 07, 2025 | 921.5 | 929 | 929 | 938 | 921.5 | 25,971 |
| August 06, 2025 | 935 | 922 | 922 | 941 | 917 | 19,450 |
| August 05, 2025 | 939.5 | 932.5 | 932.5 | 950.5 | 927 | 24,455 |
| August 04, 2025 | 900 | 939 | 939 | 942 | 884.5 | 31,494 |
| July 31, 2025 | 937 | 953.5 | 953.5 | 959.5 | 937 | 18,279 |
| July 30, 2025 | 930.5 | 934 | 934 | 940 | 923 | 19,794 |
| July 29, 2025 | 917.5 | 927.5 | 927.5 | 927.5 | 911.5 | 30,027 |
| July 28, 2025 | 920.5 | 919 | 919 | 927 | 914 | 18,173 |
| July 25, 2025 | 924.5 | 914.5 | 914.5 | 930 | 911 | 13,535 |
| July 24, 2025 | 917.5 | 923.5 | 923.5 | 937 | 914.5 | 18,775 |
| July 23, 2025 | 910 | 911 | 911 | 918.5 | 904.5 | 20,753 |
| July 22, 2025 | 909.5 | 908.5 | 908.5 | 931.5 | 902 | 31,585 |
| July 21, 2025 | 975 | 900.5 | 900.5 | 975 | 898.5 | 36,289 |
| July 18, 2025 | 890.5 | 890.5 | 890.5 | 896.5 | 876 | 52,550 |
| July 17, 2025 | 856 | 893 | 893 | 896.5 | 853.5 | 25,657 |
| July 16, 2025 | 834 | 849.5 | 849.5 | 870 | 831.5 | 38,888 |
| July 15, 2025 | 841 | 830.5 | 830.5 | 848 | 828 | 21,551 |
| July 14, 2025 | 850 | 838.5 | 838.5 | 855.5 | 833.5 | 18,851 |
| July 11, 2025 | 839 | 854.5 | 854.5 | 854.5 | 835.5 | 21,935 |
| July 10, 2025 | 815.5 | 845 | 845 | 845 | 813 | 32,734 |
| July 09, 2025 | 812.5 | 810.5 | 810.5 | 819 | 806.5 | 10,730 |
| July 08, 2025 | 813 | 813.5 | 813.5 | 820 | 812.5 | 17,390 |
| July 07, 2025 | 812.5 | 813 | 813 | 817 | 800 | 16,904 |
| July 04, 2025 | 796.5 | 798 | 798 | 800 | 789 | 10,246 |