609.00
-4(-0.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 613 | 609 | 609 | 613 | 607 | 6,082 |
| August 15, 2025 | 619.5 | 613 | 613 | 619.5 | 609.5 | 10,228 |
| August 14, 2025 | 625.5 | 617.5 | 617.5 | 628 | 616.5 | 10,624 |
| August 13, 2025 | 623 | 623 | 623 | 628 | 617.5 | 12,639 |
| August 12, 2025 | 622.5 | 623.5 | 623.5 | 626 | 616.5 | 16,795 |
| August 11, 2025 | 647 | 637 | 619.75 | 650 | 636 | 15,758 |
| August 08, 2025 | 653 | 645 | 627.53 | 653 | 641.5 | 19,674 |
| August 07, 2025 | 641 | 651.5 | 633.86 | 655.5 | 640.5 | 22,246 |
| August 06, 2025 | 644 | 639.5 | 622.18 | 646.5 | 637.5 | 8,157 |
| August 05, 2025 | 641 | 642.5 | 625.1 | 645 | 641 | 8,741 |
| August 04, 2025 | 631.5 | 640.5 | 623.16 | 642.5 | 630 | 9,110 |
| July 31, 2025 | 648 | 642.5 | 625.1 | 653 | 641.5 | 15,754 |
| July 30, 2025 | 656 | 649 | 631.43 | 656.5 | 648.5 | 7,429 |
| July 29, 2025 | 657 | 652.5 | 634.83 | 657 | 650.5 | 9,501 |
| July 28, 2025 | 670.5 | 656 | 656 | 672 | 653 | 13,850 |
| July 25, 2025 | 651 | 660.5 | 660.5 | 660.5 | 651 | 8,985 |
| July 24, 2025 | 655 | 658 | 658 | 658.5 | 651.5 | 10,178 |
| July 23, 2025 | 647.5 | 650.5 | 650.5 | 654 | 647 | 11,617 |
| July 22, 2025 | 639 | 642 | 642 | 643 | 634 | 10,128 |
| July 21, 2025 | 639 | 641.5 | 641.5 | 648.5 | 637.5 | 10,650 |
| July 18, 2025 | 638 | 638 | 638 | 643 | 633 | 14,631 |
| July 17, 2025 | 632.5 | 636 | 636 | 636.5 | 630 | 8,279 |
| July 16, 2025 | 630 | 630 | 630 | 633.5 | 625.5 | 18,552 |
| July 15, 2025 | 633.5 | 630.5 | 630.5 | 639.5 | 630.5 | 10,616 |
| July 14, 2025 | 634 | 633 | 633 | 641 | 632 | 17,262 |
| July 11, 2025 | 630 | 643.5 | 643.5 | 654 | 629 | 31,778 |
| July 10, 2025 | 617.5 | 622 | 622 | 624 | 617.5 | 12,540 |
| July 09, 2025 | 621.5 | 614.5 | 614.5 | 623 | 614 | 8,242 |
| July 08, 2025 | 615.5 | 621.5 | 621.5 | 621.5 | 609.5 | 16,211 |
| July 07, 2025 | 616 | 615.5 | 615.5 | 619.5 | 612 | 11,326 |
| July 04, 2025 | 615 | 616.5 | 616.5 | 619.5 | 612.5 | 6,072 |
| July 03, 2025 | 628 | 618 | 618 | 632.5 | 614 | 11,840 |
| July 02, 2025 | 603 | 627 | 627 | 631 | 602 | 24,853 |
| July 01, 2025 | 599 | 600.5 | 600.5 | 600.5 | 593 | 10,577 |
| June 30, 2025 | 606 | 599 | 599 | 610 | 597 | 12,529 |
| June 27, 2025 | 593.5 | 602.5 | 602.5 | 603 | 593 | 18,809 |
| June 26, 2025 | 590 | 591.5 | 591.5 | 591.5 | 586.5 | 7,559 |
| June 25, 2025 | 594 | 590 | 590 | 595.5 | 589.5 | 9,967 |
| June 24, 2025 | 598.5 | 594.5 | 594.5 | 598.5 | 592 | 6,719 |
| June 23, 2025 | 584 | 587.5 | 587.5 | 590.5 | 582 | 7,911 |
| June 20, 2025 | 588 | 588.5 | 588.5 | 592 | 585.5 | 16,888 |
| June 19, 2025 | 587.5 | 587 | 587 | 591.5 | 584.5 | 8,595 |
| June 18, 2025 | 593.5 | 591.5 | 591.5 | 594.5 | 589 | 11,044 |
| June 17, 2025 | 594.5 | 595.5 | 595.5 | 599 | 593 | 5,689 |
| June 16, 2025 | 596 | 597.5 | 597.5 | 600.5 | 592 | 8,188 |
| June 13, 2025 | 600 | 596 | 596 | 603.5 | 592 | 17,545 |
| June 12, 2025 | 615 | 609.5 | 609.5 | 615.5 | 606 | 11,373 |
| June 11, 2025 | 622.5 | 619 | 619 | 625.5 | 618.5 | 9,113 |
| June 10, 2025 | 608 | 619 | 619 | 620 | 608 | 11,152 |
| June 06, 2025 | 609.5 | 605.5 | 605.5 | 612 | 605.5 | 12,632 |
| June 05, 2025 | 616.5 | 608 | 608 | 618 | 605 | 15,456 |
| June 04, 2025 | 615.5 | 614.5 | 614.5 | 623.5 | 613 | 20,943 |
| June 03, 2025 | 614 | 612.5 | 612.5 | 615.5 | 607.5 | 13,315 |
| June 02, 2025 | 623.5 | 616.5 | 616.5 | 626 | 616.5 | 12,255 |
| May 30, 2025 | 620 | 625 | 625 | 632 | 620 | 47,516 |
| May 28, 2025 | 625 | 620 | 620 | 627 | 618 | 11,073 |
| May 27, 2025 | 625.5 | 625.5 | 625.5 | 630 | 623.5 | 9,419 |
| May 26, 2025 | 621 | 626 | 626 | 627 | 619.5 | 7,043 |
| May 23, 2025 | 619.5 | 618 | 618 | 624 | 613.5 | 15,829 |
| May 22, 2025 | 622.5 | 617 | 617 | 622.5 | 615 | 7,492 |