926.00
-2(-0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 926 | 926 | 926 | 932 | 922 | 555 |
| June 19, 2025 | 932 | 928 | 928 | 932 | 924 | 293 |
| June 18, 2025 | 924 | 930 | 930 | 930 | 924 | 150 |
| June 17, 2025 | 930 | 930 | 930 | 930 | 924 | 194 |
| June 16, 2025 | 936 | 928 | 928 | 936 | 928 | 319 |
| June 13, 2025 | 932 | 934 | 934 | 938 | 928 | 400 |
| June 12, 2025 | 934 | 936 | 936 | 938 | 930 | 318 |
| June 11, 2025 | 948 | 936 | 936 | 948 | 936 | 361 |
| June 10, 2025 | 954 | 942 | 942 | 958 | 942 | 1,220 |
| June 06, 2025 | 946 | 958 | 958 | 958 | 946 | 482 |
| June 05, 2025 | 948 | 948 | 948 | 948 | 946 | 128 |
| June 04, 2025 | 944 | 948 | 948 | 948 | 942 | 234 |
| June 03, 2025 | 944 | 946 | 946 | 950 | 938 | 540 |
| June 02, 2025 | 938 | 944 | 944 | 944 | 936 | 435 |
| May 30, 2025 | 938 | 936 | 936 | 940 | 936 | 259 |
| May 28, 2025 | 938 | 938 | 938 | 940 | 934 | 162 |
| May 27, 2025 | 940 | 940 | 940 | 942 | 936 | 338 |
| May 26, 2025 | 938 | 940 | 940 | 940 | 936 | 167 |
| May 23, 2025 | 936 | 936 | 936 | 940 | 932 | 353 |
| May 22, 2025 | 936 | 940 | 940 | 940 | 934 | 200 |
| May 21, 2025 | 938 | 938 | 938 | 940 | 932 | 364 |
| May 20, 2025 | 940 | 934 | 934 | 940 | 934 | 125 |
| May 19, 2025 | 936 | 940 | 940 | 940 | 932 | 313 |
| May 16, 2025 | 930 | 938 | 938 | 940 | 930 | 775 |
| May 15, 2025 | 924 | 928 | 928 | 930 | 924 | 270 |
| May 14, 2025 | 926 | 928 | 928 | 930 | 922 | 288 |
| May 13, 2025 | 924 | 926 | 926 | 926 | 918 | 525 |
| May 12, 2025 | 920 | 920 | 920 | 930 | 920 | 319 |
| May 09, 2025 | 924 | 926 | 926 | 926 | 920 | 634 |
| May 08, 2025 | 918 | 922 | 922 | 928 | 918 | 472 |
| May 07, 2025 | 908 | 920 | 920 | 922 | 908 | 574 |
| May 06, 2025 | 902 | 910 | 910 | 918 | 902 | 767 |
| May 05, 2025 | 900 | 904 | 904 | 906 | 898 | 443 |
| May 02, 2025 | 886 | 904 | 904 | 906 | 884 | 837 |
| April 30, 2025 | 882 | 884 | 884 | 884 | 878 | 402 |
| April 29, 2025 | 880 | 878 | 878 | 884 | 874 | 294 |
| April 28, 2025 | 880 | 882 | 882 | 884 | 878 | 345 |
| April 25, 2025 | 882 | 880 | 880 | 882 | 870 | 890 |
| April 24, 2025 | 890 | 880 | 880 | 890 | 876 | 749 |
| April 23, 2025 | 900 | 890 | 890 | 904 | 890 | 896 |
| April 22, 2025 | 902 | 904 | 904 | 904 | 896 | 182 |
| April 17, 2025 | 902 | 906 | 906 | 906 | 898 | 441 |
| April 16, 2025 | 890 | 900 | 900 | 900 | 886 | 715 |
| April 15, 2025 | 886 | 888 | 888 | 890 | 884 | 428 |
| April 14, 2025 | 890 | 884 | 884 | 890 | 876 | 429 |
| April 11, 2025 | 890 | 882 | 882 | 890 | 878 | 315 |
| April 10, 2025 | 884 | 890 | 890 | 890 | 880 | 772 |
| April 09, 2025 | 882 | 872 | 872 | 882 | 868 | 500 |
| April 08, 2025 | 872 | 878 | 878 | 882 | 872 | 658 |
| April 07, 2025 | 870 | 870 | 870 | 880 | 860 | 1,592 |
| April 04, 2025 | 902 | 872 | 872 | 902 | 872 | 1,316 |
| April 03, 2025 | 904 | 904 | 904 | 904 | 900 | 563 |
| April 02, 2025 | 908 | 906 | 906 | 910 | 906 | 480 |
| April 01, 2025 | 918 | 910 | 910 | 918 | 910 | 917 |
| March 31, 2025 | 920 | 916 | 916 | 920 | 916 | 692 |
| March 28, 2025 | 914 | 918 | 918 | 930 | 914 | 1,591 |
| March 27, 2025 | 950 | 956 | 914 | 956 | 946 | 1,020 |
| March 26, 2025 | 946 | 946 | 946 | 948 | 942 | 628 |
| March 25, 2025 | 938 | 946 | 946 | 948 | 938 | 1,146 |
| March 24, 2025 | 932 | 940 | 940 | 940 | 930 | 803 |