390.50
-5.5(-1.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 401 | 396 | 396 | 401 | 394.5 | 10,945 |
| August 14, 2025 | 400 | 396 | 396 | 400 | 394.5 | 10,129 |
| August 13, 2025 | 401 | 393.5 | 393.5 | 403.5 | 391 | 10,872 |
| August 12, 2025 | 392 | 399.5 | 399.5 | 400 | 392 | 15,239 |
| August 11, 2025 | 395 | 391 | 391 | 396.5 | 391 | 10,349 |
| August 08, 2025 | 392.5 | 394 | 394 | 395 | 392.5 | 9,648 |
| August 07, 2025 | 384.5 | 392.5 | 392.5 | 393.5 | 384.5 | 15,151 |
| August 06, 2025 | 386.5 | 384.5 | 384.5 | 388 | 384.5 | 13,852 |
| August 05, 2025 | 385.5 | 382.5 | 382.5 | 387.5 | 381 | 21,552 |
| August 04, 2025 | 377.5 | 383.5 | 383.5 | 384 | 374.5 | 26,086 |
| July 31, 2025 | 387.5 | 385 | 385 | 391.5 | 384.5 | 23,256 |
| July 30, 2025 | 395 | 386.5 | 386.5 | 395 | 375 | 54,268 |
| July 29, 2025 | 403 | 403 | 403 | 407 | 402 | 17,034 |
| July 28, 2025 | 404.5 | 403 | 403 | 410 | 402.5 | 11,659 |
| July 25, 2025 | 403.5 | 403.5 | 403.5 | 404 | 401 | 13,913 |
| July 24, 2025 | 410 | 405.5 | 405.5 | 410 | 403.5 | 14,187 |
| July 23, 2025 | 407 | 406.5 | 406.5 | 407 | 401.5 | 10,743 |
| July 22, 2025 | 405.5 | 400.5 | 400.5 | 405.5 | 398.5 | 12,147 |
| July 21, 2025 | 405.5 | 406.5 | 406.5 | 409 | 404 | 14,423 |
| July 18, 2025 | 406 | 404.5 | 404.5 | 408 | 403 | 10,873 |
| July 17, 2025 | 398.5 | 405.5 | 405.5 | 407.5 | 398 | 21,735 |
| July 16, 2025 | 396 | 395.5 | 395.5 | 401 | 395 | 16,811 |
| July 15, 2025 | 397 | 397 | 397 | 401.5 | 394.5 | 16,410 |
| July 14, 2025 | 404 | 396.5 | 396.5 | 404.5 | 395.5 | 13,432 |
| July 11, 2025 | 406.5 | 406.5 | 406.5 | 407 | 404 | 11,766 |
| July 10, 2025 | 402 | 409 | 409 | 409 | 401 | 20,956 |
| July 09, 2025 | 398 | 400.5 | 400.5 | 404 | 395.5 | 12,034 |
| July 08, 2025 | 393 | 397 | 397 | 398 | 391.5 | 13,523 |
| July 07, 2025 | 391.5 | 391.5 | 391.5 | 395 | 391 | 7,245 |
| July 04, 2025 | 394 | 391 | 391 | 394 | 389.5 | 12,421 |
| July 03, 2025 | 392 | 394 | 394 | 395 | 389.5 | 20,885 |
| July 02, 2025 | 394.5 | 389.5 | 389.5 | 394.5 | 387.5 | 22,443 |
| July 01, 2025 | 393 | 389.5 | 389.5 | 395 | 387 | 16,505 |
| June 30, 2025 | 393.5 | 394 | 394 | 396 | 391 | 15,347 |
| June 27, 2025 | 387 | 394 | 394 | 394 | 387 | 19,000 |
| June 26, 2025 | 383.5 | 385 | 385 | 386 | 382 | 10,041 |
| June 25, 2025 | 386.5 | 382 | 382 | 387 | 382 | 14,401 |
| June 24, 2025 | 390.5 | 385.5 | 385.5 | 391 | 384.5 | 10,919 |
| June 23, 2025 | 383.5 | 383.5 | 383.5 | 388 | 381 | 11,390 |
| June 20, 2025 | 387 | 385 | 385 | 389 | 385 | 21,920 |
| June 19, 2025 | 387 | 387 | 387 | 389 | 384 | 7,563 |
| June 18, 2025 | 391 | 390.5 | 390.5 | 394.5 | 389 | 9,456 |
| June 17, 2025 | 393 | 394 | 394 | 396 | 390 | 4,832 |
| June 16, 2025 | 391 | 395 | 395 | 397 | 391 | 11,621 |
| June 13, 2025 | 391 | 391.5 | 391.5 | 394.5 | 390 | 16,489 |
| June 12, 2025 | 403 | 393 | 393 | 404 | 391 | 27,604 |
| June 11, 2025 | 406.5 | 405 | 405 | 410.5 | 405 | 13,423 |
| June 10, 2025 | 408.5 | 407.5 | 407.5 | 409.5 | 405 | 12,982 |
| June 06, 2025 | 403 | 408 | 408 | 409 | 402.5 | 21,245 |
| June 05, 2025 | 398.5 | 402.5 | 402.5 | 405 | 398.5 | 13,633 |
| June 04, 2025 | 393.5 | 399.5 | 399.5 | 402 | 392.5 | 11,644 |
| June 03, 2025 | 394.5 | 392 | 392 | 395 | 389.5 | 13,613 |
| June 02, 2025 | 396 | 393.5 | 393.5 | 396.5 | 391.5 | 15,574 |
| May 30, 2025 | 394 | 397 | 397 | 402.5 | 394 | 15,725 |
| May 28, 2025 | 396 | 396.5 | 396.5 | 400 | 395.5 | 12,553 |
| May 27, 2025 | 394 | 396.5 | 396.5 | 399.5 | 394 | 12,674 |
| May 26, 2025 | 395 | 395.5 | 395.5 | 399.5 | 392.5 | 16,000 |
| May 23, 2025 | 392 | 390 | 390 | 394.5 | 379.5 | 22,271 |
| May 22, 2025 | 391 | 392.5 | 392.5 | 396.5 | 390 | 12,257 |
| May 21, 2025 | 393 | 394.5 | 394.5 | 397 | 392.5 | 11,982 |