1,730.00
-20(-1.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,755 | 1,750 | 1,750 | 1,755 | 1,740 | 78 |
| September 25, 2025 | 1,755 | 1,745 | 1,745 | 1,755 | 1,740 | 64 |
| September 24, 2025 | 1,755 | 1,755 | 1,755 | 1,755 | 1,740 | 70 |
| September 23, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,745 | 71 |
| September 22, 2025 | 1,755 | 1,760 | 1,760 | 1,760 | 1,755 | 94 |
| September 19, 2025 | 1,760 | 1,740 | 1,740 | 1,760 | 1,740 | 568 |
| September 18, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,740 | 66 |
| September 17, 2025 | 1,745 | 1,755 | 1,755 | 1,755 | 1,745 | 73 |
| September 16, 2025 | 1,760 | 1,740 | 1,740 | 1,760 | 1,740 | 90 |
| September 15, 2025 | 1,745 | 1,755 | 1,755 | 1,755 | 1,740 | 87 |
| September 12, 2025 | 1,760 | 1,760 | 1,760 | 1,765 | 1,750 | 53 |
| September 11, 2025 | 1,765 | 1,755 | 1,755 | 1,765 | 1,745 | 83 |
| September 10, 2025 | 1,765 | 1,755 | 1,755 | 1,770 | 1,755 | 43 |
| September 09, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,745 | 93 |
| September 08, 2025 | 1,760 | 1,755 | 1,755 | 1,765 | 1,750 | 40 |
| September 05, 2025 | 1,755 | 1,755 | 1,755 | 1,765 | 1,750 | 121 |
| September 04, 2025 | 1,760 | 1,755 | 1,755 | 1,760 | 1,755 | 84 |
| September 03, 2025 | 1,760 | 1,765 | 1,765 | 1,770 | 1,760 | 43 |
| September 02, 2025 | 1,745 | 1,770 | 1,770 | 1,770 | 1,745 | 123 |
| September 01, 2025 | 1,730 | 1,755 | 1,755 | 1,755 | 1,730 | 165 |
| August 29, 2025 | 1,730 | 1,735 | 1,735 | 1,740 | 1,725 | 257 |
| August 28, 2025 | 1,745 | 1,735 | 1,735 | 1,750 | 1,730 | 84 |
| August 27, 2025 | 1,745 | 1,720 | 1,720 | 1,745 | 1,720 | 252 |
| August 26, 2025 | 1,750 | 1,740 | 1,740 | 1,765 | 1,735 | 255 |
| August 25, 2025 | 1,755 | 1,760 | 1,760 | 1,770 | 1,750 | 55 |
| August 22, 2025 | 1,750 | 1,760 | 1,760 | 1,770 | 1,750 | 36 |
| August 21, 2025 | 1,755 | 1,765 | 1,765 | 1,775 | 1,750 | 67 |
| August 20, 2025 | 1,765 | 1,770 | 1,770 | 1,770 | 1,750 | 79 |
| August 19, 2025 | 1,750 | 1,760 | 1,760 | 1,765 | 1,750 | 60 |
| August 18, 2025 | 1,765 | 1,760 | 1,760 | 1,765 | 1,750 | 53 |
| August 15, 2025 | 1,765 | 1,755 | 1,755 | 1,765 | 1,750 | 59 |
| August 14, 2025 | 1,760 | 1,760 | 1,760 | 1,775 | 1,745 | 241 |
| August 13, 2025 | 1,760 | 1,760 | 1,760 | 1,775 | 1,760 | 50 |
| August 12, 2025 | 1,770 | 1,765 | 1,765 | 1,770 | 1,760 | 94 |
| August 11, 2025 | 1,755 | 1,760 | 1,760 | 1,770 | 1,750 | 85 |
| August 08, 2025 | 1,755 | 1,755 | 1,755 | 1,760 | 1,755 | 37 |
| August 07, 2025 | 1,755 | 1,760 | 1,760 | 1,775 | 1,750 | 69 |
| August 06, 2025 | 1,750 | 1,755 | 1,755 | 1,775 | 1,750 | 100 |
| August 05, 2025 | 1,765 | 1,750 | 1,750 | 1,765 | 1,750 | 89 |
| August 04, 2025 | 1,770 | 1,760 | 1,760 | 1,770 | 1,760 | 153 |
| July 31, 2025 | 1,780 | 1,770 | 1,770 | 1,780 | 1,770 | 99 |
| July 30, 2025 | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 43 |
| July 29, 2025 | 1,780 | 1,780 | 1,780 | 1,785 | 1,770 | 136 |
| July 28, 2025 | 1,785 | 1,780 | 1,780 | 1,790 | 1,780 | 90 |
| July 25, 2025 | 1,785 | 1,785 | 1,785 | 1,790 | 1,775 | 75 |
| July 24, 2025 | 1,805 | 1,790 | 1,790 | 1,805 | 1,790 | 149 |
| July 23, 2025 | 1,810 | 1,815 | 1,815 | 1,815 | 1,805 | 140 |
| July 22, 2025 | 1,800 | 1,825 | 1,825 | 1,830 | 1,795 | 237 |
| July 21, 2025 | 1,775 | 1,810 | 1,810 | 1,810 | 1,770 | 435 |
| July 18, 2025 | 1,780 | 1,780 | 1,780 | 1,785 | 1,765 | 87 |
| July 17, 2025 | 1,770 | 1,780 | 1,780 | 1,780 | 1,770 | 34 |
| July 16, 2025 | 1,775 | 1,765 | 1,765 | 1,790 | 1,765 | 217 |
| July 15, 2025 | 1,755 | 1,775 | 1,775 | 1,780 | 1,755 | 233 |
| July 14, 2025 | 1,770 | 1,765 | 1,765 | 1,785 | 1,755 | 176 |
| July 11, 2025 | 1,755 | 1,775 | 1,775 | 1,775 | 1,745 | 294 |
| July 10, 2025 | 1,750 | 1,755 | 1,755 | 1,765 | 1,750 | 132 |
| July 09, 2025 | 1,750 | 1,750 | 1,750 | 1,760 | 1,745 | 146 |
| July 08, 2025 | 1,750 | 1,750 | 1,750 | 1,755 | 1,740 | 136 |
| July 07, 2025 | 1,745 | 1,750 | 1,750 | 1,770 | 1,745 | 228 |
| July 04, 2025 | 1,765 | 1,760 | 1,760 | 1,770 | 1,750 | 172 |