3,345.00
+19(+0.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 3,665 | 3,614 | 3,614 | 3,668 | 3,594 | 18,640 |
| July 23, 2025 | 3,614 | 3,647 | 3,647 | 3,659 | 3,602 | 24,886 |
| July 22, 2025 | 3,650 | 3,627 | 3,627 | 3,663 | 3,562 | 52,616 |
| July 21, 2025 | 3,805 | 3,837 | 3,837 | 3,842 | 3,797 | 22,555 |
| July 18, 2025 | 3,781 | 3,792 | 3,792 | 3,805 | 3,764 | 11,849 |
| July 17, 2025 | 3,771 | 3,772 | 3,772 | 3,796 | 3,765 | 15,454 |
| July 16, 2025 | 3,748 | 3,760 | 3,760 | 3,770 | 3,724 | 12,293 |
| July 15, 2025 | 3,775 | 3,752 | 3,752 | 3,786 | 3,752 | 15,026 |
| July 14, 2025 | 3,786 | 3,772 | 3,772 | 3,786 | 3,759 | 9,171 |
| July 11, 2025 | 3,841 | 3,790 | 3,790 | 3,846 | 3,782 | 12,245 |
| July 10, 2025 | 3,838 | 3,858 | 3,858 | 3,858 | 3,828 | 11,652 |
| July 09, 2025 | 3,856 | 3,832 | 3,832 | 3,858 | 3,826 | 11,850 |
| July 08, 2025 | 3,895 | 3,866 | 3,866 | 3,896 | 3,833 | 11,374 |
| July 07, 2025 | 3,881 | 3,856 | 3,856 | 3,884 | 3,842 | 6,290 |
| July 04, 2025 | 3,867 | 3,869 | 3,869 | 3,876 | 3,836 | 5,686 |
| July 03, 2025 | 3,882 | 3,874 | 3,874 | 3,900 | 3,852 | 9,462 |
| July 02, 2025 | 3,874 | 3,864 | 3,864 | 3,893 | 3,849 | 8,996 |
| July 01, 2025 | 3,852 | 3,878 | 3,878 | 3,878 | 3,822 | 14,064 |
| June 30, 2025 | 3,914 | 3,841 | 3,841 | 3,920 | 3,821 | 18,248 |
| June 27, 2025 | 3,896 | 3,907 | 3,907 | 3,926 | 3,881 | 9,470 |
| June 26, 2025 | 3,918 | 3,879 | 3,879 | 3,924 | 3,843 | 14,939 |
| June 25, 2025 | 3,977 | 3,914 | 3,914 | 3,983 | 3,908 | 12,679 |
| June 24, 2025 | 4,030 | 3,990 | 3,990 | 4,030 | 3,969 | 13,054 |
| June 23, 2025 | 3,988 | 3,992 | 3,992 | 4,030 | 3,980 | 9,528 |
| June 20, 2025 | 4,038 | 4,000 | 4,000 | 4,066 | 3,989 | 37,214 |
| June 19, 2025 | 4,060 | 4,035 | 4,035 | 4,095 | 4,035 | 14,233 |
| June 18, 2025 | 4,102 | 4,104 | 4,104 | 4,161 | 4,077 | 17,810 |
| June 17, 2025 | 4,060 | 4,106 | 4,106 | 4,147 | 4,056 | 11,876 |
| June 16, 2025 | 4,098 | 4,100 | 4,100 | 4,117 | 4,071 | 10,703 |
| June 13, 2025 | 4,110 | 4,124 | 4,124 | 4,162 | 4,110 | 12,572 |
| June 12, 2025 | 4,167 | 4,171 | 4,171 | 4,183 | 4,139 | 10,686 |
| June 11, 2025 | 4,192 | 4,174 | 4,174 | 4,200 | 4,161 | 10,354 |
| June 10, 2025 | 4,172 | 4,188 | 4,188 | 4,190 | 4,132 | 9,882 |
| June 06, 2025 | 4,204 | 4,174 | 4,174 | 4,207 | 4,167 | 7,036 |
| June 05, 2025 | 4,228 | 4,208 | 4,208 | 4,236 | 4,195 | 12,171 |
| June 04, 2025 | 4,169 | 4,224 | 4,224 | 4,235 | 4,148 | 12,144 |
| June 03, 2025 | 4,170 | 4,147 | 4,147 | 4,176 | 4,125 | 9,932 |
| June 02, 2025 | 4,120 | 4,154 | 4,154 | 4,171 | 4,094 | 9,502 |
| May 30, 2025 | 4,113 | 4,128 | 4,128 | 4,176 | 4,113 | 20,982 |
| May 28, 2025 | 4,157 | 4,113 | 4,113 | 4,162 | 4,105 | 11,591 |
| May 27, 2025 | 4,120 | 4,167 | 4,167 | 4,190 | 4,120 | 11,198 |
| May 26, 2025 | 4,126 | 4,133 | 4,133 | 4,146 | 4,111 | 10,637 |
| May 23, 2025 | 4,079 | 4,097 | 4,097 | 4,134 | 4,066 | 18,561 |
| May 22, 2025 | 4,103 | 4,068 | 4,068 | 4,120 | 4,047 | 12,723 |
| May 21, 2025 | 4,087 | 4,109 | 4,109 | 4,121 | 4,074 | 12,865 |