547.00
-15(-2.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 574 | 562 | 562 | 576 | 562 | 1,216 |
| August 14, 2025 | 578 | 574 | 574 | 584 | 568 | 1,072 |
| August 13, 2025 | 594 | 576 | 576 | 600 | 576 | 1,572 |
| August 12, 2025 | 570 | 590 | 590 | 592 | 565 | 2,013 |
| August 11, 2025 | 598 | 569 | 569 | 598 | 567 | 2,476 |
| August 08, 2025 | 597 | 596 | 596 | 601 | 589 | 3,240 |
| August 07, 2025 | 605 | 594 | 594 | 610 | 593 | 3,045 |
| August 06, 2025 | 625 | 603 | 603 | 631 | 601 | 3,039 |
| August 05, 2025 | 646 | 622 | 622 | 654 | 620 | 3,392 |
| August 04, 2025 | 647 | 645 | 645 | 662 | 641 | 2,180 |
| July 31, 2025 | 689 | 664 | 664 | 689 | 649 | 10,288 |
| July 30, 2025 | 743 | 710 | 710 | 785 | 705 | 5,848 |
| July 29, 2025 | 877 | 749 | 749 | 877 | 723 | 10,441 |
| July 28, 2025 | 905 | 898 | 898 | 915 | 894 | 1,474 |
| July 25, 2025 | 888 | 896 | 896 | 898 | 886 | 877 |
| July 24, 2025 | 884 | 889 | 889 | 898 | 872 | 1,323 |
| July 23, 2025 | 886 | 873 | 873 | 891 | 870 | 1,558 |
| July 22, 2025 | 883 | 882 | 882 | 890 | 871 | 1,045 |
| July 21, 2025 | 888 | 887 | 887 | 897 | 883 | 1,344 |
| July 18, 2025 | 898 | 886 | 886 | 900 | 880 | 2,053 |
| July 17, 2025 | 867 | 891 | 891 | 895 | 867 | 2,080 |
| July 16, 2025 | 863 | 861 | 861 | 878 | 857 | 764 |
| July 15, 2025 | 870 | 865 | 865 | 882 | 860 | 2,714 |
| July 14, 2025 | 845 | 854 | 854 | 858 | 845 | 942 |
| July 11, 2025 | 870 | 860 | 860 | 870 | 852 | 1,046 |
| July 10, 2025 | 859 | 879 | 879 | 883 | 859 | 1,519 |
| July 09, 2025 | 864 | 851 | 851 | 867 | 850 | 1,248 |
| July 08, 2025 | 850 | 858 | 858 | 864 | 839 | 1,127 |
| July 07, 2025 | 840 | 839 | 839 | 844 | 830 | 1,263 |
| July 04, 2025 | 840 | 840 | 840 | 842 | 825 | 847 |
| July 03, 2025 | 833 | 841 | 841 | 851 | 833 | 1,474 |
| July 02, 2025 | 829 | 832 | 832 | 840 | 821 | 787 |
| July 01, 2025 | 830 | 822 | 822 | 833 | 816 | 1,432 |
| June 30, 2025 | 830 | 833 | 833 | 848 | 818 | 2,737 |
| June 27, 2025 | 797 | 828 | 828 | 832 | 792 | 2,403 |
| June 26, 2025 | 806 | 785 | 785 | 806 | 780 | 768 |
| June 25, 2025 | 792 | 797 | 797 | 805 | 788 | 1,132 |
| June 24, 2025 | 803 | 786 | 786 | 803 | 776 | 1,436 |
| June 23, 2025 | 773 | 765 | 765 | 788 | 762 | 2,017 |
| June 20, 2025 | 790 | 780 | 780 | 805 | 778 | 4,077 |
| June 19, 2025 | 782 | 778 | 778 | 794 | 771 | 2,178 |
| June 18, 2025 | 802 | 790 | 790 | 803 | 783 | 1,176 |
| June 17, 2025 | 820 | 800 | 800 | 821 | 793 | 1,512 |
| June 16, 2025 | 810 | 808 | 808 | 824 | 794 | 1,269 |
| June 13, 2025 | 816 | 796 | 796 | 816 | 792 | 1,454 |
| June 12, 2025 | 815 | 820 | 820 | 830 | 799 | 2,317 |
| June 11, 2025 | 833 | 819 | 819 | 833 | 813 | 1,705 |
| June 10, 2025 | 805 | 821 | 821 | 833 | 803 | 1,554 |
| June 06, 2025 | 805 | 806 | 806 | 820 | 801 | 1,549 |
| June 05, 2025 | 784 | 807 | 807 | 810 | 784 | 2,064 |
| June 04, 2025 | 745 | 786 | 786 | 790 | 745 | 3,944 |
| June 03, 2025 | 734 | 735 | 735 | 742 | 721 | 2,863 |
| June 02, 2025 | 745 | 735 | 735 | 749 | 730 | 1,778 |
| May 30, 2025 | 740 | 748 | 748 | 751 | 730 | 2,987 |
| May 28, 2025 | 753 | 734 | 734 | 764 | 733 | 2,766 |
| May 27, 2025 | 710 | 754 | 754 | 777 | 707 | 6,229 |
| May 26, 2025 | 759 | 760 | 760 | 773 | 752 | 1,636 |
| May 23, 2025 | 775 | 745 | 745 | 777 | 729 | 2,771 |
| May 22, 2025 | 787 | 784 | 784 | 787 | 776 | 594 |
| May 21, 2025 | 792 | 789 | 789 | 793 | 778 | 2,512 |