570.20
-7.2(-1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 579.2 | 577.4 | 577.4 | 581 | 576.2 | 98,537 |
| September 04, 2025 | 569.4 | 578.2 | 578.2 | 586.4 | 568.8 | 100,461 |
| September 03, 2025 | 566.6 | 570.6 | 570.6 | 570.6 | 564 | 69,413 |
| September 02, 2025 | 570 | 563.6 | 563.6 | 571.8 | 562.6 | 75,677 |
| September 01, 2025 | 568.4 | 571 | 571 | 574.6 | 568 | 49,562 |
| August 29, 2025 | 570.2 | 567 | 567 | 571.4 | 567 | 74,807 |
| August 28, 2025 | 570.8 | 569.6 | 569.6 | 572 | 567.8 | 60,478 |
| August 27, 2025 | 578.2 | 572.4 | 572.4 | 579.6 | 570.8 | 65,876 |
| August 26, 2025 | 568.8 | 578.2 | 578.2 | 580.6 | 566.2 | 249,201 |
| August 25, 2025 | 566.6 | 572.8 | 572.8 | 574.8 | 566.2 | 68,959 |
| August 22, 2025 | 563.4 | 566.6 | 566.6 | 572 | 563.4 | 82,480 |
| August 21, 2025 | 572.2 | 567 | 567 | 573 | 565.8 | 131,835 |
| August 20, 2025 | 559 | 572.2 | 572.2 | 574.6 | 558.8 | 155,426 |
| August 19, 2025 | 554.2 | 560.2 | 560.2 | 560.4 | 554.2 | 79,802 |
| August 18, 2025 | 554.8 | 555.8 | 555.8 | 556.4 | 552.2 | 75,713 |
| August 15, 2025 | 553.2 | 554.4 | 554.4 | 555.4 | 551.2 | 56,381 |
| August 14, 2025 | 549.8 | 551.6 | 551.6 | 552.8 | 549.2 | 79,004 |
| August 13, 2025 | 546.8 | 550.6 | 550.6 | 551 | 546.4 | 94,373 |
| August 12, 2025 | 543.8 | 546 | 546 | 547.2 | 539.2 | 66,737 |
| August 11, 2025 | 544.6 | 541.2 | 541.2 | 546.6 | 538.2 | 94,588 |
| August 08, 2025 | 551 | 544.6 | 544.6 | 553.8 | 543.6 | 74,291 |
| August 07, 2025 | 541.8 | 549.8 | 549.8 | 550.4 | 541.2 | 102,146 |
| August 06, 2025 | 557.6 | 545.4 | 545.4 | 558.8 | 543.2 | 144,749 |
| August 05, 2025 | 567.8 | 557.6 | 557.6 | 568.6 | 556 | 126,678 |
| August 04, 2025 | 558.4 | 565.6 | 565.6 | 567.8 | 555.6 | 189,102 |
| July 31, 2025 | 580 | 572 | 572 | 584 | 572 | 133,604 |
| July 30, 2025 | 580.6 | 574.2 | 574.2 | 582 | 573.6 | 82,784 |
| July 29, 2025 | 569.2 | 580.2 | 580.2 | 585.8 | 567 | 147,842 |
| July 28, 2025 | 570.2 | 565.2 | 565.2 | 574 | 563.4 | 132,219 |
| July 25, 2025 | 568.6 | 567 | 567 | 576.8 | 564.6 | 102,745 |
| July 24, 2025 | 580.4 | 566.4 | 566.4 | 581 | 558.2 | 133,010 |
| July 23, 2025 | 589 | 570.6 | 570.6 | 594.8 | 566 | 310,752 |
| July 22, 2025 | 558 | 555 | 555 | 564 | 551.2 | 156,461 |
| July 21, 2025 | 568 | 561.6 | 561.6 | 570.8 | 560 | 96,253 |
| July 18, 2025 | 573.8 | 569.8 | 569.8 | 576.6 | 565.6 | 115,991 |
| July 17, 2025 | 572.4 | 570 | 570 | 572.4 | 567 | 105,315 |
| July 16, 2025 | 561.6 | 569.8 | 569.8 | 571.6 | 560 | 90,894 |
| July 15, 2025 | 566.6 | 563.6 | 563.6 | 568 | 562.2 | 63,376 |
| July 14, 2025 | 560.4 | 564.6 | 564.6 | 568.2 | 557.6 | 62,788 |
| July 11, 2025 | 566 | 564 | 564 | 567.2 | 562 | 77,536 |
| July 10, 2025 | 567.6 | 569.4 | 569.4 | 569.4 | 561.6 | 87,476 |
| July 09, 2025 | 556.6 | 562.6 | 562.6 | 572.8 | 554.4 | 147,057 |
| July 08, 2025 | 557.8 | 555.6 | 555.6 | 558.2 | 549.6 | 117,213 |
| July 07, 2025 | 562.2 | 558 | 558 | 563.4 | 556.6 | 72,284 |
| July 04, 2025 | 554 | 560.2 | 560.2 | 564.6 | 550.8 | 73,135 |
| July 03, 2025 | 558.6 | 556.8 | 556.8 | 561.8 | 552 | 107,830 |
| July 02, 2025 | 561.6 | 558.8 | 558.8 | 563.8 | 553.6 | 154,745 |
| July 01, 2025 | 562.4 | 564 | 564 | 567.8 | 557.8 | 100,977 |
| June 30, 2025 | 568.4 | 565 | 565 | 571 | 563.8 | 131,985 |
| June 27, 2025 | 567.6 | 566.6 | 566.6 | 573.8 | 566.6 | 107,156 |
| June 26, 2025 | 567.4 | 563.2 | 563.2 | 570.8 | 560.6 | 104,652 |
| June 25, 2025 | 571 | 565.8 | 565.8 | 578.4 | 564.2 | 99,721 |
| June 24, 2025 | 572 | 570 | 570 | 576.4 | 567.2 | 116,760 |
| June 23, 2025 | 553.6 | 561 | 561 | 566.2 | 553 | 121,923 |
| June 20, 2025 | 557.6 | 560.2 | 560.2 | 564 | 557.6 | 274,614 |
| June 19, 2025 | 557.2 | 558 | 558 | 561.6 | 553 | 69,322 |
| June 18, 2025 | 557.6 | 559.6 | 559.6 | 564.4 | 556.8 | 115,855 |
| June 17, 2025 | 563 | 559.8 | 559.8 | 567.4 | 559.6 | 87,673 |
| June 16, 2025 | 567.4 | 567 | 567 | 570.2 | 563.2 | 79,965 |
| June 13, 2025 | 576.8 | 568.8 | 568.8 | 582.6 | 568.8 | 199,500 |