2,365.00
+45(+1.94%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,285 | 2,320 | 2,320 | 2,360 | 2,285 | 914 |
September 04, 2025 | 2,380 | 2,300 | 2,300 | 2,380 | 2,285 | 2,620 |
September 03, 2025 | 2,155 | 2,205 | 2,205 | 2,205 | 2,150 | 1,388 |
September 02, 2025 | 2,215 | 2,170 | 2,170 | 2,215 | 2,155 | 1,391 |
September 01, 2025 | 2,225 | 2,200 | 2,200 | 2,230 | 2,185 | 1,604 |
August 29, 2025 | 2,320 | 2,245 | 2,245 | 2,320 | 2,220 | 1,439 |
August 28, 2025 | 2,265 | 2,305 | 2,305 | 2,345 | 2,265 | 1,221 |
August 27, 2025 | 2,280 | 2,260 | 2,260 | 2,285 | 2,245 | 695 |
August 26, 2025 | 2,310 | 2,275 | 2,275 | 2,310 | 2,260 | 1,806 |
August 25, 2025 | 2,375 | 2,315 | 2,315 | 2,405 | 2,315 | 1,190 |
August 22, 2025 | 2,330 | 2,365 | 2,365 | 2,365 | 2,315 | 952 |
August 21, 2025 | 2,330 | 2,315 | 2,315 | 2,340 | 2,305 | 542 |
August 20, 2025 | 2,325 | 2,325 | 2,325 | 2,350 | 2,310 | 470 |
August 19, 2025 | 2,340 | 2,350 | 2,350 | 2,360 | 2,325 | 750 |
August 18, 2025 | 2,340 | 2,340 | 2,340 | 2,340 | 2,290 | 434 |
August 15, 2025 | 2,330 | 2,345 | 2,345 | 2,360 | 2,315 | 754 |
August 14, 2025 | 2,320 | 2,340 | 2,340 | 2,370 | 2,315 | 3,578 |
August 13, 2025 | 2,400 | 2,335 | 2,335 | 2,400 | 2,325 | 660 |
August 12, 2025 | 2,330 | 2,385 | 2,385 | 2,385 | 2,310 | 603 |
August 11, 2025 | 2,390 | 2,345 | 2,345 | 2,390 | 2,345 | 727 |
August 08, 2025 | 2,355 | 2,380 | 2,380 | 2,385 | 2,335 | 574 |
August 07, 2025 | 2,365 | 2,345 | 2,345 | 2,420 | 2,345 | 819 |
August 06, 2025 | 2,495 | 2,360 | 2,360 | 2,495 | 2,355 | 1,617 |
August 05, 2025 | 2,380 | 2,390 | 2,390 | 2,395 | 2,300 | 1,927 |
August 04, 2025 | 2,220 | 2,240 | 2,240 | 2,270 | 2,210 | 1,706 |
July 31, 2025 | 2,225 | 2,290 | 2,290 | 2,455 | 2,225 | 5,802 |
July 30, 2025 | 2,430 | 2,430 | 2,430 | 2,440 | 2,380 | 3,451 |
July 29, 2025 | 2,460 | 2,425 | 2,425 | 2,495 | 2,425 | 1,226 |
July 28, 2025 | 2,450 | 2,470 | 2,470 | 2,525 | 2,450 | 2,143 |
July 25, 2025 | 2,300 | 2,420 | 2,420 | 2,420 | 2,300 | 2,059 |
July 24, 2025 | 2,295 | 2,310 | 2,310 | 2,310 | 2,275 | 1,642 |
July 23, 2025 | 2,315 | 2,285 | 2,285 | 2,330 | 2,275 | 1,127 |
July 22, 2025 | 2,310 | 2,300 | 2,300 | 2,315 | 2,275 | 1,341 |
July 21, 2025 | 2,310 | 2,310 | 2,310 | 2,355 | 2,300 | 1,252 |
July 18, 2025 | 2,305 | 2,310 | 2,310 | 2,310 | 2,285 | 1,089 |
July 17, 2025 | 2,295 | 2,300 | 2,300 | 2,300 | 2,255 | 1,754 |
July 16, 2025 | 2,150 | 2,280 | 2,280 | 2,370 | 2,140 | 3,585 |
July 15, 2025 | 2,015 | 2,030 | 2,030 | 2,065 | 2,015 | 1,646 |
July 14, 2025 | 2,045 | 2,025 | 2,025 | 2,055 | 2,005 | 1,322 |
July 11, 2025 | 2,075 | 2,070 | 2,070 | 2,115 | 2,055 | 1,015 |
July 10, 2025 | 2,070 | 2,085 | 2,085 | 2,090 | 2,060 | 1,300 |
July 09, 2025 | 2,040 | 2,060 | 2,060 | 2,080 | 2,025 | 895 |
July 08, 2025 | 2,010 | 2,040 | 2,040 | 2,040 | 2,010 | 498 |
July 07, 2025 | 2,025 | 2,015 | 2,015 | 2,030 | 2,005 | 318 |
July 04, 2025 | 2,035 | 2,035 | 2,035 | 2,070 | 2,020 | 1,569 |
July 03, 2025 | 2,000 | 2,045 | 2,045 | 2,050 | 2,000 | 3,085 |
July 02, 2025 | 1,992 | 2,010 | 2,010 | 2,030 | 1,992 | 4,280 |
July 01, 2025 | 1,976 | 1,986 | 1,986 | 1,986 | 1,962 | 1,827 |
June 30, 2025 | 1,980 | 1,982 | 1,982 | 1,998 | 1,950 | 1,896 |
June 27, 2025 | 1,874 | 1,966 | 1,966 | 1,966 | 1,874 | 1,724 |
June 26, 2025 | 1,836 | 1,868 | 1,868 | 1,870 | 1,828 | 1,444 |
June 25, 2025 | 1,848 | 1,830 | 1,830 | 1,862 | 1,822 | 1,213 |
June 24, 2025 | 1,860 | 1,848 | 1,848 | 1,864 | 1,824 | 2,074 |
June 23, 2025 | 1,764 | 1,798 | 1,798 | 1,800 | 1,764 | 922 |
June 20, 2025 | 1,800 | 1,788 | 1,788 | 1,810 | 1,774 | 1,186 |
June 19, 2025 | 1,800 | 1,794 | 1,794 | 1,812 | 1,770 | 1,052 |
June 18, 2025 | 1,818 | 1,816 | 1,816 | 1,824 | 1,796 | 1,197 |
June 17, 2025 | 1,858 | 1,812 | 1,812 | 1,860 | 1,812 | 2,984 |
June 16, 2025 | 1,854 | 1,860 | 1,860 | 1,878 | 1,850 | 551 |
June 13, 2025 | 1,866 | 1,848 | 1,848 | 1,876 | 1,838 | 874 |