733.00
-22(-2.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 758 | 733 | 733 | 758 | 720 | 4,009 |
| September 25, 2025 | 780 | 755 | 755 | 780 | 755 | 3,543 |
| September 24, 2025 | 791 | 783 | 783 | 791 | 778 | 2,353 |
| September 23, 2025 | 790 | 790 | 790 | 798 | 781 | 5,562 |
| September 22, 2025 | 785 | 786 | 786 | 793 | 781 | 1,694 |
| September 19, 2025 | 795 | 779 | 779 | 797 | 779 | 7,259 |
| September 18, 2025 | 784 | 792 | 792 | 800 | 784 | 2,192 |
| September 17, 2025 | 793 | 793 | 793 | 798 | 785 | 1,275 |
| September 16, 2025 | 805 | 795 | 795 | 805 | 793 | 1,016 |
| September 15, 2025 | 790 | 798 | 798 | 806 | 786 | 2,028 |
| September 12, 2025 | 798 | 790 | 790 | 800 | 786 | 2,164 |
| September 11, 2025 | 786 | 797 | 797 | 805 | 786 | 3,161 |
| September 10, 2025 | 791 | 786 | 786 | 792 | 780 | 2,229 |
| September 09, 2025 | 791 | 792 | 792 | 800 | 788 | 1,363 |
| September 08, 2025 | 799 | 796 | 796 | 802 | 786 | 1,604 |
| September 05, 2025 | 802 | 797 | 797 | 809 | 790 | 4,187 |
| September 04, 2025 | 793 | 799 | 799 | 809 | 779 | 2,515 |
| September 03, 2025 | 785 | 780 | 780 | 795 | 778 | 3,804 |
| September 02, 2025 | 788 | 784 | 784 | 802 | 783 | 2,596 |
| September 01, 2025 | 793 | 800 | 800 | 802 | 788 | 2,182 |
| August 29, 2025 | 788 | 793 | 793 | 799 | 788 | 1,572 |
| August 28, 2025 | 800 | 797 | 797 | 807 | 793 | 1,545 |
| August 27, 2025 | 802 | 798 | 798 | 807 | 791 | 2,404 |
| August 26, 2025 | 803 | 801 | 801 | 809 | 796 | 1,418 |
| August 25, 2025 | 805 | 806 | 806 | 818 | 805 | 1,714 |
| August 22, 2025 | 788 | 813 | 813 | 813 | 788 | 4,242 |
| August 21, 2025 | 778 | 782 | 782 | 786 | 778 | 1,338 |
| August 20, 2025 | 793 | 782 | 782 | 798 | 781 | 2,081 |
| August 19, 2025 | 776 | 803 | 803 | 803 | 776 | 1,858 |
| August 18, 2025 | 776 | 768 | 768 | 781 | 765 | 1,460 |
| August 15, 2025 | 784 | 774 | 774 | 789 | 774 | 2,359 |
| August 14, 2025 | 786 | 788 | 788 | 792 | 778 | 2,562 |
| August 13, 2025 | 775 | 784 | 784 | 788 | 773 | 1,915 |
| August 12, 2025 | 776 | 775 | 775 | 776 | 760 | 3,273 |
| August 11, 2025 | 774 | 776 | 776 | 783 | 772 | 1,945 |
| August 08, 2025 | 760 | 765 | 765 | 765 | 747 | 4,856 |
| August 07, 2025 | 760 | 763 | 763 | 773 | 750 | 2,321 |
| August 06, 2025 | 755 | 745 | 745 | 762 | 745 | 2,237 |
| August 05, 2025 | 775 | 756 | 756 | 775 | 750 | 3,297 |
| August 04, 2025 | 762 | 764 | 764 | 782 | 761 | 2,957 |
| July 31, 2025 | 786 | 775 | 775 | 813 | 775 | 4,445 |
| July 30, 2025 | 770 | 790 | 790 | 801 | 770 | 5,045 |
| July 29, 2025 | 820 | 780 | 780 | 820 | 760 | 17,141 |
| July 28, 2025 | 914 | 895 | 895 | 925 | 893 | 3,077 |
| July 25, 2025 | 904 | 915 | 915 | 919 | 904 | 1,404 |
| July 24, 2025 | 913 | 908 | 908 | 917 | 896 | 2,939 |
| July 23, 2025 | 900 | 902 | 902 | 919 | 900 | 2,954 |
| July 22, 2025 | 889 | 891 | 891 | 901 | 888 | 1,864 |
| July 21, 2025 | 897 | 900 | 900 | 909 | 893 | 1,589 |
| July 18, 2025 | 895 | 895 | 895 | 900 | 890 | 588 |
| July 17, 2025 | 880 | 892 | 892 | 893 | 879 | 1,911 |
| July 16, 2025 | 884 | 875 | 875 | 889 | 875 | 2,199 |
| July 15, 2025 | 893 | 884 | 884 | 908 | 877 | 3,069 |
| July 14, 2025 | 900 | 897 | 897 | 904 | 889 | 1,422 |
| July 11, 2025 | 912 | 910 | 910 | 915 | 896 | 2,204 |
| July 10, 2025 | 846 | 915 | 915 | 916 | 846 | 5,927 |
| July 09, 2025 | 833 | 850 | 850 | 851 | 829 | 1,840 |
| July 08, 2025 | 833 | 837 | 837 | 838 | 822 | 1,225 |
| July 07, 2025 | 835 | 828 | 828 | 844 | 827 | 1,180 |
| July 04, 2025 | 836 | 841 | 841 | 841 | 827 | 2,161 |