822.00
+22(+2.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 808 | 822 | 822 | 822 | 790 | 574 |
| September 25, 2025 | 832 | 800 | 800 | 836 | 800 | 542 |
| September 24, 2025 | 836 | 824 | 824 | 836 | 816 | 489 |
| September 23, 2025 | 840 | 830 | 830 | 840 | 830 | 445 |
| September 22, 2025 | 856 | 832 | 832 | 858 | 832 | 735 |
| September 19, 2025 | 866 | 850 | 850 | 866 | 850 | 953 |
| September 18, 2025 | 886 | 866 | 866 | 886 | 856 | 981 |
| September 17, 2025 | 862 | 854 | 854 | 870 | 844 | 585 |
| September 16, 2025 | 878 | 862 | 862 | 878 | 860 | 530 |
| September 15, 2025 | 896 | 878 | 878 | 900 | 878 | 609 |
| September 12, 2025 | 870 | 892 | 892 | 900 | 860 | 331 |
| September 11, 2025 | 878 | 866 | 866 | 878 | 866 | 465 |
| September 10, 2025 | 876 | 874 | 874 | 894 | 872 | 771 |
| September 09, 2025 | 890 | 868 | 868 | 890 | 868 | 333 |
| September 08, 2025 | 918 | 880 | 880 | 918 | 880 | 587 |
| September 05, 2025 | 926 | 914 | 914 | 926 | 914 | 244 |
| September 04, 2025 | 940 | 920 | 920 | 940 | 920 | 381 |
| September 03, 2025 | 958 | 932 | 932 | 960 | 932 | 282 |
| September 02, 2025 | 960 | 960 | 960 | 964 | 952 | 554 |
| September 01, 2025 | 962 | 960 | 960 | 968 | 958 | 222 |
| August 29, 2025 | 948 | 960 | 960 | 968 | 948 | 141 |
| August 28, 2025 | 940 | 950 | 950 | 960 | 940 | 195 |
| August 27, 2025 | 968 | 944 | 944 | 968 | 938 | 362 |
| August 26, 2025 | 964 | 960 | 960 | 968 | 960 | 162 |
| August 25, 2025 | 976 | 984 | 984 | 992 | 964 | 443 |
| August 22, 2025 | 964 | 1,000 | 1,000 | 1,000 | 964 | 300 |
| August 21, 2025 | 974 | 974 | 974 | 974 | 962 | 41 |
| August 20, 2025 | 970 | 974 | 974 | 980 | 968 | 104 |
| August 19, 2025 | 956 | 970 | 970 | 982 | 956 | 74 |
| August 18, 2025 | 976 | 958 | 958 | 976 | 958 | 56 |
| August 15, 2025 | 980 | 976 | 976 | 980 | 972 | 74 |
| August 14, 2025 | 990 | 974 | 974 | 990 | 974 | 212 |
| August 13, 2025 | 996 | 982 | 982 | 1,000 | 982 | 156 |
| August 12, 2025 | 994 | 990 | 990 | 1,000 | 988 | 585 |
| August 11, 2025 | 1,015 | 1,000 | 1,000 | 1,015 | 1,000 | 24 |
| August 08, 2025 | 1,020 | 1,015 | 1,015 | 1,025 | 1,015 | 81 |
| August 07, 2025 | 990 | 1,015 | 1,015 | 1,050 | 990 | 1,346 |
| August 06, 2025 | 996 | 990 | 990 | 996 | 990 | 262 |
| August 05, 2025 | 998 | 990 | 990 | 998 | 990 | 111 |
| August 04, 2025 | 1,015 | 990 | 990 | 1,015 | 988 | 223 |
| July 31, 2025 | 1,030 | 1,000 | 1,000 | 1,030 | 1,000 | 512 |
| July 30, 2025 | 1,025 | 1,030 | 1,030 | 1,040 | 1,010 | 800 |
| July 29, 2025 | 1,000 | 1,025 | 1,025 | 1,030 | 992 | 591 |
| July 28, 2025 | 998 | 998 | 998 | 1,005 | 996 | 125 |
| July 25, 2025 | 1,010 | 996 | 996 | 1,010 | 996 | 42 |
| July 24, 2025 | 1,015 | 1,000 | 1,000 | 1,020 | 998 | 219 |
| July 23, 2025 | 1,020 | 1,020 | 1,020 | 1,020 | 1,005 | 239 |
| July 22, 2025 | 1,025 | 1,020 | 1,020 | 1,025 | 1,015 | 32 |
| July 21, 2025 | 1,025 | 1,020 | 1,020 | 1,025 | 1,000 | 279 |
| July 18, 2025 | 1,025 | 1,015 | 1,015 | 1,025 | 1,015 | 20 |
| July 17, 2025 | 1,020 | 1,010 | 1,010 | 1,035 | 1,010 | 196 |
| July 16, 2025 | 1,035 | 1,015 | 1,015 | 1,035 | 1,015 | 324 |
| July 15, 2025 | 1,030 | 1,030 | 1,030 | 1,035 | 1,025 | 211 |
| July 14, 2025 | 1,035 | 1,020 | 1,020 | 1,035 | 1,020 | 108 |
| July 11, 2025 | 1,045 | 1,035 | 1,035 | 1,045 | 1,035 | 136 |
| July 10, 2025 | 1,050 | 1,040 | 1,040 | 1,050 | 1,040 | 228 |
| July 09, 2025 | 1,050 | 1,040 | 1,040 | 1,050 | 1,035 | 358 |
| July 08, 2025 | 1,050 | 1,040 | 1,040 | 1,050 | 1,040 | 242 |
| July 07, 2025 | 1,055 | 1,040 | 1,040 | 1,055 | 1,035 | 75 |
| July 04, 2025 | 1,055 | 1,045 | 1,045 | 1,055 | 1,040 | 24 |