467.50
-4.5(-0.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |