733.00
-7(-0.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 742 | 740 | 740 | 743 | 736 | 5,377 |
| September 04, 2025 | 742 | 740 | 740 | 752 | 739 | 7,432 |
| September 03, 2025 | 732 | 740 | 740 | 740 | 728 | 7,420 |
| September 02, 2025 | 742 | 731 | 731 | 744 | 731 | 5,166 |
| September 01, 2025 | 755 | 743 | 743 | 755 | 742 | 3,515 |
| August 29, 2025 | 758 | 746 | 746 | 763 | 746 | 3,919 |
| August 28, 2025 | 753 | 754 | 754 | 759 | 750 | 3,952 |
| August 27, 2025 | 760 | 751 | 751 | 764 | 751 | 2,550 |
| August 26, 2025 | 759 | 757 | 757 | 769 | 756 | 5,115 |
| August 25, 2025 | 764 | 760 | 760 | 768 | 759 | 1,989 |
| August 22, 2025 | 771 | 766 | 766 | 774 | 765 | 4,215 |
| August 21, 2025 | 775 | 775 | 775 | 780 | 772 | 4,087 |
| August 20, 2025 | 760 | 777 | 777 | 779 | 753 | 13,415 |
| August 19, 2025 | 721 | 727 | 727 | 732 | 721 | 1,662 |
| August 18, 2025 | 722 | 721 | 721 | 725 | 717 | 6,222 |
| August 15, 2025 | 724 | 721 | 721 | 728 | 720 | 2,988 |
| August 14, 2025 | 729 | 724 | 724 | 731 | 722 | 3,770 |
| August 13, 2025 | 738 | 728 | 728 | 738 | 725 | 3,437 |
| August 12, 2025 | 732 | 732 | 732 | 734 | 726 | 2,852 |
| August 11, 2025 | 736 | 730 | 730 | 739 | 729 | 6,992 |
| August 08, 2025 | 735 | 735 | 735 | 739 | 731 | 2,115 |
| August 07, 2025 | 729 | 734 | 734 | 740 | 726 | 2,748 |
| August 06, 2025 | 731 | 730 | 730 | 736 | 723 | 2,976 |
| August 05, 2025 | 735 | 735 | 735 | 737 | 730 | 3,258 |
| August 04, 2025 | 728 | 732 | 732 | 735 | 725 | 4,686 |
| July 31, 2025 | 739 | 741 | 741 | 746 | 737 | 5,149 |
| July 30, 2025 | 749 | 741 | 741 | 751 | 739 | 4,642 |
| July 29, 2025 | 746 | 749 | 749 | 751 | 745 | 1,963 |
| July 28, 2025 | 756 | 749 | 749 | 756 | 746 | 2,507 |
| July 25, 2025 | 760 | 753 | 753 | 760 | 748 | 2,900 |
| July 24, 2025 | 755 | 758 | 758 | 760 | 750 | 3,592 |
| July 23, 2025 | 759 | 754 | 754 | 760 | 752 | 2,806 |
| July 22, 2025 | 753 | 755 | 755 | 755 | 744 | 6,168 |
| July 21, 2025 | 755 | 753 | 753 | 761 | 750 | 2,878 |
| July 18, 2025 | 757 | 757 | 757 | 759 | 752 | 2,452 |
| July 17, 2025 | 757 | 754 | 754 | 757 | 752 | 2,922 |
| July 16, 2025 | 749 | 751 | 751 | 752 | 747 | 7,491 |
| July 15, 2025 | 747 | 750 | 750 | 756 | 745 | 3,512 |
| July 14, 2025 | 748 | 750 | 750 | 756 | 747 | 6,842 |
| July 11, 2025 | 756 | 750 | 750 | 756 | 748 | 4,835 |
| July 10, 2025 | 761 | 758 | 758 | 761 | 753 | 4,752 |
| July 09, 2025 | 760 | 760 | 760 | 766 | 759 | 5,250 |
| July 08, 2025 | 761 | 762 | 762 | 766 | 754 | 6,869 |
| July 07, 2025 | 764 | 758 | 758 | 773 | 758 | 4,432 |
| July 04, 2025 | 779 | 764 | 764 | 779 | 762 | 5,872 |
| July 03, 2025 | 791 | 781 | 781 | 796 | 780 | 4,171 |
| July 02, 2025 | 800 | 790 | 790 | 804 | 789 | 4,913 |
| July 01, 2025 | 793 | 803 | 803 | 804 | 790 | 3,527 |
| June 30, 2025 | 802 | 793 | 793 | 803 | 791 | 3,121 |
| June 27, 2025 | 797 | 797 | 797 | 803 | 793 | 2,367 |
| June 26, 2025 | 793 | 792 | 792 | 797 | 790 | 3,197 |
| June 25, 2025 | 802 | 793 | 793 | 808 | 793 | 3,511 |
| June 24, 2025 | 803 | 806 | 806 | 814 | 798 | 4,501 |
| June 23, 2025 | 797 | 801 | 801 | 801 | 790 | 1,653 |
| June 20, 2025 | 793 | 802 | 802 | 809 | 793 | 7,940 |
| June 19, 2025 | 781 | 792 | 792 | 792 | 767 | 128,085 |
| June 18, 2025 | 819 | 818 | 818 | 820 | 812 | 3,952 |
| June 17, 2025 | 812 | 814 | 814 | 820 | 807 | 1,535 |
| June 16, 2025 | 816 | 813 | 813 | 822 | 813 | 2,198 |
| June 13, 2025 | 825 | 823 | 823 | 828 | 819 | 1,907 |