3,570.00
+31(+0.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,535 | 3,570 | 3,570 | 3,570 | 3,494 | 31,556 |
| October 16, 2025 | 3,449 | 3,539 | 3,539 | 3,551 | 3,438 | 34,126 |
| October 15, 2025 | 3,391 | 3,442 | 3,442 | 3,454 | 3,386 | 32,433 |
| October 14, 2025 | 3,440 | 3,380 | 3,380 | 3,440 | 3,363 | 29,387 |
| October 13, 2025 | 3,363 | 3,367 | 3,367 | 3,372 | 3,330 | 16,078 |
| October 10, 2025 | 3,383 | 3,341 | 3,341 | 3,411 | 3,341 | 23,970 |
| October 09, 2025 | 3,379 | 3,377 | 3,377 | 3,412 | 3,365 | 18,770 |
| October 08, 2025 | 3,271 | 3,388 | 3,388 | 3,399 | 3,269 | 25,316 |
| October 07, 2025 | 3,242 | 3,300 | 3,300 | 3,350 | 3,241 | 25,303 |
| October 06, 2025 | 3,252 | 3,230 | 3,230 | 3,261 | 3,223 | 15,791 |
| October 03, 2025 | 3,247 | 3,244 | 3,244 | 3,265 | 3,212 | 16,111 |
| October 02, 2025 | 3,211 | 3,236 | 3,236 | 3,255 | 3,200 | 20,215 |
| October 01, 2025 | 3,207 | 3,215 | 3,215 | 3,246 | 3,203 | 19,153 |
| September 30, 2025 | 3,207 | 3,232 | 3,232 | 3,241 | 3,181 | 22,962 |
| September 29, 2025 | 3,222 | 3,217 | 3,217 | 3,234 | 3,202 | 10,969 |
| September 26, 2025 | 3,180 | 3,201 | 3,201 | 3,208 | 3,178 | 12,604 |
| September 25, 2025 | 3,230 | 3,186 | 3,186 | 3,241 | 3,186 | 23,556 |
| September 24, 2025 | 3,243 | 3,234 | 3,234 | 3,253 | 3,217 | 28,981 |
| September 23, 2025 | 3,281 | 3,269 | 3,269 | 3,315 | 3,266 | 11,212 |
| September 22, 2025 | 3,306 | 3,273 | 3,273 | 3,328 | 3,271 | 12,923 |
| September 19, 2025 | 3,300 | 3,315 | 3,315 | 3,346 | 3,295 | 29,556 |
| September 18, 2025 | 3,303 | 3,320 | 3,320 | 3,333 | 3,290 | 18,068 |
| September 17, 2025 | 3,343 | 3,303 | 3,303 | 3,344 | 3,303 | 22,024 |
| September 16, 2025 | 3,387 | 3,356 | 3,356 | 3,411 | 3,323 | 22,043 |
| September 15, 2025 | 3,430 | 3,394 | 3,394 | 3,443 | 3,394 | 19,575 |
| September 12, 2025 | 3,434 | 3,411 | 3,411 | 3,444 | 3,408 | 10,295 |
| September 11, 2025 | 3,420 | 3,421 | 3,421 | 3,440 | 3,397 | 15,540 |
| September 10, 2025 | 3,525 | 3,405 | 3,405 | 3,528 | 3,399 | 24,882 |
| September 09, 2025 | 3,541 | 3,529 | 3,529 | 3,558 | 3,525 | 14,820 |
| September 08, 2025 | 3,497 | 3,497 | 3,497 | 3,514 | 3,484 | 16,657 |
| September 05, 2025 | 3,470 | 3,504 | 3,504 | 3,518 | 3,465 | 21,259 |
| September 04, 2025 | 3,446 | 3,483 | 3,483 | 3,544 | 3,440 | 33,306 |
| September 03, 2025 | 3,430 | 3,440 | 3,440 | 3,454 | 3,399 | 25,010 |
| September 02, 2025 | 3,386 | 3,398 | 3,398 | 3,439 | 3,375 | 15,490 |
| September 01, 2025 | 3,376 | 3,392 | 3,392 | 3,408 | 3,361 | 14,202 |
| August 29, 2025 | 3,384 | 3,370 | 3,370 | 3,402 | 3,369 | 12,844 |
| August 28, 2025 | 3,392 | 3,381 | 3,381 | 3,403 | 3,366 | 12,532 |
| August 27, 2025 | 3,320 | 3,379 | 3,379 | 3,396 | 3,296 | 23,809 |
| August 26, 2025 | 3,405 | 3,405 | 3,405 | 3,434 | 3,395 | 19,919 |
| August 25, 2025 | 3,434 | 3,404 | 3,404 | 3,451 | 3,401 | 10,495 |
| August 22, 2025 | 3,404 | 3,430 | 3,430 | 3,442 | 3,404 | 11,859 |
| August 21, 2025 | 3,441 | 3,412 | 3,412 | 3,447 | 3,402 | 20,376 |
| August 20, 2025 | 3,394 | 3,460 | 3,460 | 3,471 | 3,374 | 19,375 |
| August 19, 2025 | 3,342 | 3,375 | 3,375 | 3,383 | 3,331 | 12,418 |
| August 18, 2025 | 3,340 | 3,345 | 3,345 | 3,346 | 3,323 | 13,137 |
| August 15, 2025 | 3,329 | 3,326 | 3,326 | 3,336 | 3,303 | 17,601 |
| August 14, 2025 | 3,366 | 3,320 | 3,320 | 3,373 | 3,313 | 17,786 |
| August 13, 2025 | 3,360 | 3,335 | 3,335 | 3,379 | 3,319 | 28,012 |
| August 12, 2025 | 3,385 | 3,366 | 3,366 | 3,390 | 3,340 | 9,876 |
| August 11, 2025 | 3,409 | 3,363 | 3,363 | 3,418 | 3,362 | 16,436 |
| August 08, 2025 | 3,430 | 3,396 | 3,396 | 3,434 | 3,384 | 11,343 |
| August 07, 2025 | 3,412 | 3,415 | 3,415 | 3,443 | 3,390 | 15,218 |
| August 06, 2025 | 3,434 | 3,412 | 3,412 | 3,446 | 3,408 | 21,349 |
| August 05, 2025 | 3,430 | 3,428 | 3,428 | 3,447 | 3,414 | 11,639 |
| August 04, 2025 | 3,364 | 3,426 | 3,426 | 3,437 | 3,348 | 21,664 |
| July 31, 2025 | 3,423 | 3,411 | 3,411 | 3,456 | 3,409 | 18,176 |
| July 30, 2025 | 3,522 | 3,447 | 3,447 | 3,522 | 3,439 | 14,385 |
| July 29, 2025 | 3,512 | 3,499 | 3,499 | 3,526 | 3,490 | 31,966 |
| July 28, 2025 | 3,560 | 3,520 | 3,520 | 3,572 | 3,513 | 22,107 |
| July 25, 2025 | 3,613 | 3,541 | 3,541 | 3,613 | 3,534 | 18,499 |