599.20
+1(+0.17%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 591.2 | 598.2 | 598.2 | 600.4 | 589 | 62,855 |
| September 04, 2025 | 580.6 | 588.4 | 588.4 | 593 | 579.8 | 67,004 |
| September 03, 2025 | 581.4 | 579.2 | 579.2 | 581.4 | 576 | 49,098 |
| September 02, 2025 | 586.8 | 576.6 | 576.6 | 587.2 | 576.4 | 49,767 |
| September 01, 2025 | 587.4 | 587.2 | 587.2 | 587.8 | 584.8 | 43,391 |
| August 29, 2025 | 591.4 | 586.2 | 586.2 | 592.2 | 585.4 | 89,022 |
| August 28, 2025 | 596.8 | 591.6 | 591.6 | 598 | 591.4 | 48,183 |
| August 27, 2025 | 598.6 | 596.2 | 596.2 | 600 | 593.4 | 47,164 |
| August 26, 2025 | 600 | 600.2 | 600.2 | 604.8 | 598.8 | 127,725 |
| August 25, 2025 | 605.2 | 601.8 | 601.8 | 605.6 | 600 | 32,179 |
| August 22, 2025 | 597.2 | 606.8 | 606.8 | 607 | 596 | 59,784 |
| August 21, 2025 | 607 | 602.2 | 602.2 | 609.6 | 601.8 | 81,403 |
| August 20, 2025 | 617.8 | 613.2 | 613.2 | 625.2 | 605.2 | 143,785 |
| August 19, 2025 | 627.8 | 632.4 | 632.4 | 635 | 625 | 99,568 |
| August 18, 2025 | 635 | 627.4 | 627.4 | 635 | 620.8 | 60,417 |
| August 15, 2025 | 640.6 | 636 | 636 | 641.2 | 635 | 38,734 |
| August 14, 2025 | 640.4 | 638.2 | 638.2 | 645.6 | 638 | 54,168 |
| August 13, 2025 | 643.8 | 636.8 | 636.8 | 643.8 | 633 | 52,855 |
| August 12, 2025 | 640.6 | 639.4 | 639.4 | 641 | 636.2 | 25,217 |
| August 11, 2025 | 645.2 | 637.2 | 637.2 | 645.2 | 637.2 | 29,074 |
| August 08, 2025 | 646.2 | 643 | 643 | 653 | 642.4 | 61,819 |
| August 07, 2025 | 626.8 | 644.4 | 644.4 | 653.8 | 626 | 90,324 |
| August 06, 2025 | 633.6 | 625.8 | 625.8 | 636 | 624 | 44,075 |
| August 05, 2025 | 633 | 629 | 629 | 634.6 | 628.6 | 36,394 |
| August 04, 2025 | 609.2 | 629 | 629 | 630.2 | 608.8 | 98,697 |
| July 31, 2025 | 626.6 | 624 | 624 | 634.4 | 624 | 47,546 |
| July 30, 2025 | 623.8 | 624.8 | 624.8 | 633.2 | 621 | 44,619 |
| July 29, 2025 | 625.6 | 622.8 | 622.8 | 627.2 | 621.2 | 31,766 |
| July 28, 2025 | 632.8 | 624.8 | 624.8 | 633.2 | 622.2 | 36,823 |
| July 25, 2025 | 628 | 626.8 | 626.8 | 628 | 621.2 | 27,034 |
| July 24, 2025 | 628 | 629.8 | 629.8 | 632 | 624.4 | 52,290 |
| July 23, 2025 | 615.4 | 621.4 | 621.4 | 622.2 | 613.4 | 45,993 |
| July 22, 2025 | 615.4 | 613.6 | 613.6 | 616.4 | 610 | 37,342 |
| July 21, 2025 | 622 | 617.6 | 617.6 | 625 | 616 | 30,501 |
| July 18, 2025 | 621.4 | 621.6 | 621.6 | 622.8 | 617 | 62,238 |
| July 17, 2025 | 615.8 | 618.4 | 618.4 | 621.4 | 612.2 | 32,873 |
| July 16, 2025 | 610.2 | 609.4 | 609.4 | 614.6 | 608.4 | 42,481 |
| July 15, 2025 | 619.4 | 614.8 | 614.8 | 619.4 | 613 | 30,030 |
| July 14, 2025 | 618.2 | 616 | 616 | 618.8 | 613.6 | 39,631 |
| July 11, 2025 | 624.8 | 621 | 621 | 627.6 | 619.4 | 48,563 |
| July 10, 2025 | 615 | 628.4 | 628.4 | 628.6 | 614.6 | 67,514 |
| July 09, 2025 | 610 | 613.6 | 613.6 | 613.6 | 602 | 58,343 |
| July 08, 2025 | 611 | 608.8 | 608.8 | 611 | 605 | 51,724 |
| July 07, 2025 | 611.4 | 610 | 610 | 613.4 | 609.2 | 33,226 |
| July 04, 2025 | 611.4 | 610.2 | 610.2 | 614.8 | 608.8 | 37,347 |
| July 03, 2025 | 618.6 | 615.8 | 615.8 | 620 | 613.6 | 54,820 |
| July 02, 2025 | 625 | 618.6 | 618.6 | 626 | 618 | 48,498 |
| July 01, 2025 | 623.6 | 624 | 624 | 625.6 | 615 | 68,898 |
| June 30, 2025 | 633.2 | 624 | 624 | 633.2 | 621.2 | 78,286 |
| June 27, 2025 | 619.6 | 628.4 | 628.4 | 628.4 | 618.6 | 76,807 |
| June 26, 2025 | 619.8 | 617.8 | 617.8 | 621.8 | 615 | 52,017 |
| June 25, 2025 | 625 | 618.8 | 618.8 | 625.2 | 617.8 | 57,267 |
| June 24, 2025 | 635 | 622.6 | 622.6 | 635 | 622.6 | 67,873 |
| June 23, 2025 | 615 | 621.4 | 621.4 | 625.6 | 615 | 45,275 |
| June 20, 2025 | 618.4 | 620 | 620 | 623.2 | 617.4 | 138,836 |
| June 19, 2025 | 619 | 615 | 615 | 621 | 615 | 56,314 |
| June 18, 2025 | 627.2 | 623.2 | 623.2 | 629 | 619.2 | 88,801 |
| June 17, 2025 | 630 | 627.2 | 627.2 | 632.8 | 625.6 | 71,225 |
| June 16, 2025 | 636.8 | 635.8 | 635.8 | 641.2 | 633.8 | 63,075 |
| June 13, 2025 | 638.4 | 636.4 | 636.4 | 644.6 | 633.6 | 131,346 |