768.00
-6(-0.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 838 | 835 | 835 | 846 | 830 | 1,300 |
| July 02, 2025 | 816 | 834 | 834 | 839 | 816 | 3,542 |
| July 01, 2025 | 820 | 823 | 823 | 827 | 812 | 2,406 |
| June 30, 2025 | 858 | 824 | 824 | 870 | 810 | 6,016 |
| June 27, 2025 | 845 | 865 | 865 | 865 | 845 | 2,904 |
| June 26, 2025 | 844 | 848 | 848 | 852 | 837 | 2,359 |
| June 25, 2025 | 831 | 842 | 842 | 844 | 826 | 1,755 |
| June 24, 2025 | 820 | 823 | 823 | 830 | 818 | 1,519 |
| June 23, 2025 | 819 | 804 | 804 | 819 | 797 | 1,496 |
| June 20, 2025 | 848 | 820 | 820 | 848 | 820 | 5,866 |
| June 19, 2025 | 835 | 832 | 832 | 841 | 832 | 1,575 |
| June 18, 2025 | 855 | 845 | 845 | 856 | 835 | 1,903 |
| June 17, 2025 | 841 | 851 | 851 | 856 | 841 | 1,647 |
| June 16, 2025 | 835 | 834 | 834 | 845 | 822 | 947 |
| June 13, 2025 | 817 | 826 | 826 | 828 | 817 | 4,182 |
| June 12, 2025 | 834 | 825 | 825 | 834 | 817 | 3,256 |
| June 11, 2025 | 849 | 830 | 830 | 849 | 823 | 3,140 |
| June 10, 2025 | 850 | 842 | 842 | 852 | 837 | 2,229 |
| June 06, 2025 | 860 | 845 | 845 | 860 | 843 | 1,660 |
| June 05, 2025 | 857 | 860 | 860 | 872 | 852 | 1,947 |
| June 04, 2025 | 846 | 861 | 861 | 864 | 846 | 2,425 |
| June 03, 2025 | 835 | 844 | 844 | 846 | 829 | 1,686 |
| June 02, 2025 | 837 | 834 | 834 | 840 | 829 | 1,494 |
| May 30, 2025 | 839 | 845 | 845 | 860 | 837 | 4,598 |
| May 28, 2025 | 835 | 839 | 839 | 840 | 830 | 1,593 |
| May 27, 2025 | 824 | 835 | 835 | 836 | 823 | 1,889 |
| May 26, 2025 | 799 | 824 | 824 | 826 | 792 | 1,396 |
| May 23, 2025 | 810 | 800 | 800 | 814 | 788 | 1,673 |
| May 22, 2025 | 811 | 807 | 807 | 821 | 801 | 2,028 |
| May 21, 2025 | 824 | 811 | 811 | 825 | 810 | 1,301 |