4,120.00
+20(+0.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 4,100 | 4,120 | 4,120 | 4,120 | 4,080 | 16 |
| August 13, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,080 | 17 |
| August 12, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0 |
| August 11, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,080 | 15 |
| August 08, 2025 | 4,120 | 4,100 | 4,100 | 4,140 | 4,100 | 13 |
| August 07, 2025 | 4,120 | 4,100 | 4,100 | 4,120 | 4,080 | 9 |
| August 06, 2025 | 4,100 | 4,120 | 4,120 | 4,120 | 4,100 | 21 |
| August 05, 2025 | 4,080 | 4,100 | 4,100 | 4,100 | 4,040 | 36 |
| August 04, 2025 | 4,120 | 4,080 | 4,080 | 4,120 | 4,040 | 60 |
| July 31, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,060 | 4 |
| July 30, 2025 | 4,100 | 4,080 | 4,080 | 4,100 | 4,060 | 30 |
| July 29, 2025 | 4,100 | 4,120 | 4,120 | 4,120 | 4,100 | 22 |
| July 28, 2025 | 4,080 | 4,100 | 4,100 | 4,100 | 4,040 | 13 |
| July 25, 2025 | 4,080 | 4,080 | 4,080 | 4,100 | 4,080 | 7 |
| July 24, 2025 | 4,100 | 4,040 | 4,040 | 4,100 | 4,040 | 18 |
| July 23, 2025 | 4,120 | 4,080 | 4,080 | 4,160 | 4,080 | 25 |
| July 22, 2025 | 4,160 | 4,120 | 4,120 | 4,180 | 4,120 | 26 |
| July 21, 2025 | 4,040 | 4,160 | 4,160 | 4,160 | 4,020 | 75 |
| July 18, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 4 |
| July 17, 2025 | 4,040 | 4,080 | 4,080 | 4,100 | 4,020 | 14 |
| July 16, 2025 | 4,060 | 4,100 | 4,100 | 4,100 | 4,060 | 11 |
| July 15, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 34 |
| July 14, 2025 | 4,040 | 4,100 | 4,100 | 4,100 | 4,040 | 21 |
| July 11, 2025 | 4,040 | 4,020 | 4,020 | 4,060 | 4,000 | 43 |
| July 10, 2025 | 4,060 | 4,000 | 4,000 | 4,100 | 4,000 | 127 |
| July 09, 2025 | 4,080 | 4,100 | 4,100 | 4,100 | 4,040 | 27 |
| July 08, 2025 | 4,080 | 4,080 | 4,080 | 4,100 | 4,000 | 88 |
| July 07, 2025 | 4,080 | 4,080 | 4,080 | 4,100 | 4,080 | 55 |
| July 04, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 4 |
| July 03, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,080 | 12 |
| July 02, 2025 | 4,080 | 4,060 | 4,060 | 4,080 | 4,060 | 9 |
| July 01, 2025 | 4,020 | 4,040 | 4,040 | 4,080 | 4,000 | 30 |
| June 30, 2025 | 4,060 | 4,060 | 4,060 | 4,060 | 4,000 | 15 |
| June 27, 2025 | 4,060 | 4,100 | 4,100 | 4,100 | 4,040 | 22 |
| June 26, 2025 | 4,040 | 4,080 | 4,080 | 4,080 | 4,000 | 132 |
| June 25, 2025 | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 21 |
| June 24, 2025 | 4,040 | 4,060 | 4,060 | 4,060 | 4,040 | 14 |
| June 23, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,000 | 11 |
| June 20, 2025 | 4,000 | 4,000 | 4,000 | 4,040 | 4,000 | 37 |
| June 19, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 29 |
| June 18, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 4 |
| June 17, 2025 | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 2 |
| June 16, 2025 | 4,040 | 4,060 | 4,060 | 4,060 | 4,000 | 20 |
| June 13, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 6 |
| June 12, 2025 | 4,000 | 4,020 | 4,020 | 4,060 | 3,980 | 35 |
| June 11, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 8 |
| June 10, 2025 | 4,020 | 4,000 | 4,000 | 4,020 | 4,000 | 4 |
| June 06, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 3,980 | 15 |
| June 05, 2025 | 4,000 | 3,980 | 3,980 | 4,000 | 3,980 | 7 |
| June 04, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 2 |
| June 03, 2025 | 4,040 | 4,000 | 4,000 | 4,040 | 4,000 | 8 |
| June 02, 2025 | 4,040 | 4,000 | 4,000 | 4,040 | 3,980 | 20 |
| May 30, 2025 | 4,000 | 4,040 | 4,040 | 4,040 | 3,980 | 8 |
| May 28, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4 |
| May 27, 2025 | 4,000 | 3,980 | 3,980 | 4,000 | 3,980 | 14 |
| May 26, 2025 | 4,040 | 4,000 | 4,000 | 4,040 | 4,000 | 10 |
| May 23, 2025 | 4,020 | 4,040 | 4,040 | 4,040 | 4,020 | 10 |
| May 22, 2025 | 4,000 | 4,020 | 4,020 | 4,020 | 4,000 | 5 |
| May 21, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 13 |
| May 20, 2025 | 3,980 | 4,000 | 4,000 | 4,000 | 3,960 | 31 |