685.00
-9(-1.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 687 | 685 | 685 | 687 | 672 | 6,685 |
| October 16, 2025 | 693 | 694 | 694 | 694 | 685 | 4,078 |
| October 15, 2025 | 700 | 694 | 694 | 704 | 687 | 8,033 |
| October 14, 2025 | 699 | 702 | 702 | 702 | 687 | 4,690 |
| October 13, 2025 | 708 | 701 | 701 | 709 | 697 | 5,166 |
| October 10, 2025 | 710 | 704 | 704 | 716 | 703 | 4,315 |
| October 09, 2025 | 719 | 711 | 711 | 722 | 710 | 3,677 |
| October 08, 2025 | 721 | 717 | 717 | 722 | 708 | 4,864 |
| October 07, 2025 | 726 | 719 | 719 | 729 | 719 | 3,615 |
| October 06, 2025 | 715 | 726 | 726 | 726 | 715 | 5,544 |
| October 03, 2025 | 714 | 715 | 715 | 729 | 714 | 4,823 |
| October 02, 2025 | 715 | 711 | 711 | 718 | 710 | 5,148 |
| October 01, 2025 | 730 | 712 | 712 | 730 | 712 | 5,913 |
| September 30, 2025 | 719 | 730 | 730 | 730 | 712 | 11,378 |
| September 29, 2025 | 713 | 721 | 721 | 721 | 711 | 4,464 |
| September 26, 2025 | 707 | 712 | 712 | 720 | 707 | 4,794 |
| September 25, 2025 | 715 | 710 | 710 | 715 | 705 | 3,464 |
| September 24, 2025 | 728 | 718 | 718 | 728 | 717 | 4,892 |
| September 23, 2025 | 739 | 729 | 729 | 743 | 728 | 3,687 |
| September 22, 2025 | 735 | 737 | 737 | 738 | 731 | 4,421 |
| September 19, 2025 | 745 | 735 | 735 | 748 | 735 | 6,844 |
| September 18, 2025 | 740 | 745 | 745 | 751 | 739 | 5,205 |
| September 17, 2025 | 737 | 739 | 739 | 745 | 735 | 4,146 |
| September 16, 2025 | 746 | 740 | 740 | 748 | 736 | 6,093 |
| September 15, 2025 | 737 | 743 | 743 | 749 | 736 | 3,826 |
| September 12, 2025 | 740 | 743 | 743 | 748 | 737 | 4,754 |
| September 11, 2025 | 743 | 744 | 744 | 752 | 734 | 6,932 |
| September 10, 2025 | 720 | 719 | 719 | 724 | 714 | 4,751 |
| September 09, 2025 | 717 | 715 | 715 | 719 | 706 | 5,583 |
| September 08, 2025 | 711 | 716 | 716 | 716 | 707 | 4,968 |
| September 05, 2025 | 717 | 712 | 712 | 721 | 704 | 4,792 |
| September 04, 2025 | 720 | 713 | 713 | 740 | 711 | 7,030 |
| September 03, 2025 | 701 | 694 | 694 | 708 | 682 | 11,160 |
| September 02, 2025 | 750 | 690 | 690 | 770 | 687 | 19,573 |
| September 01, 2025 | 742 | 745 | 745 | 745 | 735 | 4,803 |
| August 29, 2025 | 746 | 744 | 744 | 748 | 739 | 4,855 |
| August 28, 2025 | 739 | 740 | 740 | 744 | 734 | 2,431 |
| August 27, 2025 | 746 | 742 | 742 | 746 | 729 | 6,397 |
| August 26, 2025 | 736 | 744 | 744 | 747 | 734 | 5,168 |
| August 25, 2025 | 757 | 740 | 740 | 757 | 729 | 5,094 |
| August 22, 2025 | 757 | 761 | 761 | 763 | 749 | 2,643 |
| August 21, 2025 | 757 | 755 | 755 | 763 | 755 | 6,197 |
| August 20, 2025 | 765 | 757 | 757 | 767 | 757 | 3,613 |
| August 19, 2025 | 771 | 765 | 765 | 772 | 764 | 4,362 |
| August 18, 2025 | 776 | 770 | 770 | 776 | 760 | 3,076 |
| August 15, 2025 | 783 | 773 | 773 | 787 | 772 | 2,289 |
| August 14, 2025 | 788 | 785 | 785 | 794 | 783 | 2,857 |
| August 13, 2025 | 798 | 784 | 784 | 798 | 781 | 4,225 |
| August 12, 2025 | 784 | 797 | 797 | 798 | 784 | 4,001 |
| August 11, 2025 | 784 | 782 | 782 | 788 | 773 | 2,917 |
| August 08, 2025 | 782 | 781 | 781 | 788 | 780 | 2,658 |
| August 07, 2025 | 773 | 784 | 784 | 791 | 773 | 4,061 |
| August 06, 2025 | 773 | 777 | 777 | 778 | 771 | 2,645 |
| August 05, 2025 | 778 | 773 | 773 | 781 | 771 | 3,030 |
| August 04, 2025 | 766 | 776 | 776 | 778 | 760 | 6,398 |
| July 31, 2025 | 776 | 787 | 787 | 788 | 775 | 4,759 |
| July 30, 2025 | 763 | 774 | 774 | 776 | 762 | 3,991 |
| July 29, 2025 | 757 | 767 | 767 | 769 | 754 | 3,321 |
| July 28, 2025 | 759 | 757 | 757 | 761 | 752 | 4,354 |
| July 25, 2025 | 758 | 754 | 754 | 758 | 747 | 3,306 |