507.00
+4(+0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 494 | 507 | 507 | 507 | 489 | 1,919 |
| October 16, 2025 | 496 | 503 | 503 | 505 | 490 | 4,497 |
| October 15, 2025 | 479 | 494 | 494 | 494 | 478 | 4,328 |
| October 14, 2025 | 481 | 471.5 | 471.5 | 484 | 471.5 | 2,105 |
| October 13, 2025 | 486.5 | 487 | 487 | 491 | 481 | 1,171 |
| October 10, 2025 | 497 | 483 | 483 | 504 | 483 | 1,983 |
| October 09, 2025 | 504 | 500 | 500 | 514 | 493 | 3,572 |
| October 08, 2025 | 488.5 | 500 | 500 | 501 | 476.5 | 12,629 |
| October 07, 2025 | 491.5 | 485 | 485 | 500 | 485 | 1,615 |
| October 06, 2025 | 498 | 497.5 | 497.5 | 499.5 | 476.5 | 1,710 |
| October 03, 2025 | 496.5 | 490 | 490 | 496.5 | 480 | 2,463 |
| October 02, 2025 | 488.5 | 496 | 496 | 505 | 487.5 | 5,046 |
| October 01, 2025 | 478 | 484 | 484 | 490 | 478 | 1,889 |
| September 30, 2025 | 488 | 478.5 | 478.5 | 493 | 478.5 | 1,779 |
| September 29, 2025 | 492.5 | 489.5 | 489.5 | 505 | 483 | 1,985 |
| September 26, 2025 | 512 | 491.5 | 491.5 | 512 | 489 | 1,458 |
| September 25, 2025 | 520 | 510 | 510 | 520 | 508 | 866 |
| September 24, 2025 | 521 | 520 | 520 | 522 | 510 | 2,031 |
| September 23, 2025 | 517 | 521 | 521 | 524 | 514 | 3,728 |
| September 22, 2025 | 498.5 | 517 | 517 | 519 | 495 | 2,682 |
| September 19, 2025 | 511 | 500 | 500 | 511 | 495 | 3,778 |
| September 18, 2025 | 518 | 511 | 511 | 520 | 510 | 1,584 |
| September 17, 2025 | 514 | 510 | 510 | 517 | 508 | 1,015 |
| September 16, 2025 | 510 | 511 | 511 | 524 | 509 | 11,323 |
| September 15, 2025 | 503 | 508 | 508 | 525 | 498.5 | 3,694 |
| September 12, 2025 | 497 | 498.5 | 498.5 | 508 | 494.5 | 3,185 |
| September 11, 2025 | 497.5 | 495 | 495 | 503 | 493 | 1,899 |
| September 10, 2025 | 507 | 500 | 500 | 519 | 495 | 2,760 |
| September 09, 2025 | 467.5 | 507 | 507 | 509 | 465.5 | 5,989 |
| September 08, 2025 | 472 | 467.5 | 467.5 | 476 | 463 | 3,355 |
| September 05, 2025 | 487 | 472 | 472 | 493 | 469 | 4,309 |
| September 04, 2025 | 500 | 487 | 487 | 500 | 485.5 | 1,451 |
| September 03, 2025 | 502 | 494.5 | 494.5 | 509 | 493 | 1,657 |
| September 02, 2025 | 510 | 497 | 497 | 510 | 493.5 | 2,886 |
| September 01, 2025 | 528 | 510 | 510 | 528 | 507 | 1,892 |
| August 29, 2025 | 535 | 523 | 523 | 535 | 516 | 2,650 |
| August 28, 2025 | 520 | 532 | 532 | 536 | 519 | 2,842 |
| August 27, 2025 | 526 | 519 | 519 | 529 | 515 | 2,574 |
| August 26, 2025 | 545 | 529 | 529 | 545 | 527 | 2,147 |
| August 25, 2025 | 549 | 549 | 549 | 552 | 544 | 1,300 |
| August 22, 2025 | 542 | 550 | 550 | 557 | 540 | 3,923 |
| August 21, 2025 | 530 | 539 | 539 | 544 | 528 | 2,993 |
| August 20, 2025 | 545 | 529 | 529 | 548 | 528 | 2,866 |
| August 19, 2025 | 548 | 551 | 551 | 556 | 540 | 2,872 |
| August 18, 2025 | 562 | 547 | 547 | 564 | 547 | 2,368 |
| 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 |