958.00
-18(-1.84%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1,050 | 1,045 | 1,045 | 1,055 | 1,045 | 13 |
| July 02, 2025 | 1,055 | 1,035 | 1,035 | 1,055 | 1,035 | 254 |
| July 01, 2025 | 1,050 | 1,045 | 1,045 | 1,050 | 1,040 | 132 |
| June 30, 2025 | 1,055 | 1,050 | 1,050 | 1,055 | 1,045 | 283 |
| June 27, 2025 | 1,055 | 1,050 | 1,050 | 1,055 | 1,035 | 129 |
| June 26, 2025 | 1,040 | 1,040 | 1,040 | 1,040 | 1,040 | 101 |
| June 25, 2025 | 1,065 | 1,045 | 1,045 | 1,065 | 1,040 | 106 |
| June 24, 2025 | 1,055 | 1,045 | 1,045 | 1,060 | 1,035 | 94 |
| June 23, 2025 | 1,060 | 1,045 | 1,045 | 1,060 | 1,035 | 131 |
| June 20, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,045 | 204 |
| June 19, 2025 | 1,050 | 1,045 | 1,045 | 1,060 | 1,030 | 328 |
| June 18, 2025 | 1,045 | 1,035 | 1,035 | 1,045 | 1,035 | 166 |
| June 17, 2025 | 1,045 | 1,050 | 1,050 | 1,050 | 1,040 | 377 |
| June 16, 2025 | 1,055 | 1,050 | 1,050 | 1,060 | 1,050 | 218 |
| June 13, 2025 | 1,065 | 1,060 | 1,060 | 1,065 | 1,050 | 251 |
| June 12, 2025 | 1,065 | 1,060 | 1,060 | 1,065 | 1,055 | 142 |
| June 11, 2025 | 1,050 | 1,070 | 1,070 | 1,075 | 1,045 | 128 |
| June 10, 2025 | 1,035 | 1,045 | 1,045 | 1,045 | 1,030 | 123 |
| June 06, 2025 | 1,040 | 1,030 | 1,030 | 1,040 | 1,025 | 65 |
| June 05, 2025 | 1,035 | 1,040 | 1,040 | 1,045 | 1,025 | 353 |
| June 04, 2025 | 1,030 | 1,025 | 1,025 | 1,035 | 1,020 | 170 |
| June 03, 2025 | 1,035 | 1,025 | 1,025 | 1,035 | 1,020 | 96 |
| June 02, 2025 | 1,030 | 1,020 | 1,020 | 1,035 | 1,015 | 222 |
| May 30, 2025 | 1,045 | 1,015 | 1,015 | 1,060 | 1,015 | 1,781 |
| May 28, 2025 | 1,070 | 1,045 | 1,045 | 1,070 | 1,040 | 353 |
| May 27, 2025 | 1,060 | 1,060 | 1,060 | 1,075 | 1,055 | 647 |
| May 26, 2025 | 1,070 | 1,060 | 1,060 | 1,070 | 1,050 | 61 |
| May 23, 2025 | 1,075 | 1,060 | 1,060 | 1,075 | 1,040 | 262 |
| May 22, 2025 | 1,075 | 1,060 | 1,060 | 1,075 | 1,060 | 404 |