983.40
+2.2(+0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 978.6 | 966.2 | 966.2 | 978.8 | 955.8 | 134,589 |
| October 16, 2025 | 1,004 | 1,002 | 1,002 | 1,008 | 991 | 60,880 |
| October 15, 2025 | 1,017 | 1,009 | 1,009 | 1,019 | 998.8 | 56,100 |
| October 14, 2025 | 1,004.5 | 1,004 | 1,004 | 1,005 | 991.4 | 47,693 |
| October 13, 2025 | 1,010 | 1,009.5 | 1,009.5 | 1,014.5 | 1,004 | 47,652 |
| October 10, 2025 | 1,036.5 | 1,008.5 | 1,008.5 | 1,043 | 1,007.5 | 60,350 |
| October 09, 2025 | 1,040 | 1,034.5 | 1,034.5 | 1,046.5 | 1,034.5 | 46,857 |
| October 08, 2025 | 1,040.5 | 1,038.5 | 1,038.5 | 1,047.5 | 1,035.5 | 47,482 |
| October 07, 2025 | 1,054.5 | 1,040.5 | 1,040.5 | 1,055.5 | 1,040.5 | 32,417 |
| October 06, 2025 | 1,050 | 1,057.5 | 1,057.5 | 1,064 | 1,036 | 36,336 |
| October 03, 2025 | 1,040 | 1,049 | 1,049 | 1,054 | 1,033.5 | 42,346 |
| October 02, 2025 | 1,033 | 1,033 | 1,033 | 1,044.5 | 1,026 | 41,558 |
| October 01, 2025 | 1,032 | 1,028.5 | 1,028.5 | 1,037.5 | 1,015 | 55,858 |
| September 30, 2025 | 1,039 | 1,033.5 | 1,033.5 | 1,050 | 1,029.5 | 54,158 |
| September 29, 2025 | 1,043.5 | 1,036.5 | 1,036.5 | 1,043.5 | 1,029.5 | 46,110 |
| September 26, 2025 | 1,030 | 1,032.5 | 1,032.5 | 1,040.5 | 1,024 | 44,517 |
| September 25, 2025 | 1,039 | 1,031 | 1,031 | 1,040.5 | 1,017.5 | 51,139 |
| September 24, 2025 | 1,071.5 | 1,050.5 | 1,050.5 | 1,072 | 1,048 | 59,122 |
| September 23, 2025 | 1,070.5 | 1,080 | 1,080 | 1,091.5 | 1,065.5 | 41,105 |
| September 22, 2025 | 1,077 | 1,064.5 | 1,064.5 | 1,077.5 | 1,057 | 31,957 |
| September 19, 2025 | 1,106 | 1,076.5 | 1,076.5 | 1,107 | 1,076.5 | 110,649 |
| September 18, 2025 | 1,093 | 1,102.5 | 1,102.5 | 1,107 | 1,092 | 43,902 |
| September 17, 2025 | 1,070.5 | 1,088 | 1,088 | 1,095.5 | 1,062.5 | 72,960 |
| September 16, 2025 | 1,094 | 1,067.5 | 1,067.5 | 1,100.5 | 1,067.5 | 45,951 |
| September 15, 2025 | 1,083 | 1,091 | 1,091 | 1,092 | 1,077.5 | 42,367 |
| September 12, 2025 | 1,080 | 1,075.5 | 1,075.5 | 1,086 | 1,070.5 | 43,256 |
| September 11, 2025 | 1,065.5 | 1,074 | 1,074 | 1,075 | 1,054 | 35,551 |
| September 10, 2025 | 1,060.5 | 1,063 | 1,063 | 1,076.5 | 1,052.5 | 38,000 |
| September 09, 2025 | 1,070 | 1,059 | 1,059 | 1,071.5 | 1,057 | 35,207 |
| September 08, 2025 | 1,070 | 1,066 | 1,066 | 1,075 | 1,061 | 30,985 |
| September 05, 2025 | 1,072.5 | 1,068 | 1,068 | 1,093 | 1,065 | 56,242 |
| September 04, 2025 | 1,074 | 1,068.5 | 1,068.5 | 1,077 | 1,061 | 38,784 |
| September 03, 2025 | 1,066.5 | 1,072.5 | 1,072.5 | 1,085.5 | 1,062 | 43,109 |
| September 02, 2025 | 1,140 | 1,061 | 1,061 | 1,158 | 1,061 | 135,460 |
| September 01, 2025 | 1,095 | 1,096.5 | 1,096.5 | 1,102.5 | 1,085 | 39,433 |
| August 29, 2025 | 1,111.5 | 1,097.5 | 1,097.5 | 1,117 | 1,097.5 | 49,676 |
| August 28, 2025 | 1,113 | 1,115 | 1,115 | 1,123.5 | 1,111.5 | 27,095 |
| August 27, 2025 | 1,106.5 | 1,113.5 | 1,113.5 | 1,118 | 1,105 | 17,318 |
| August 26, 2025 | 1,119.5 | 1,107 | 1,107 | 1,125 | 1,106.5 | 40,163 |
| August 25, 2025 | 1,130 | 1,128 | 1,128 | 1,135.5 | 1,127.5 | 22,523 |
| August 22, 2025 | 1,099 | 1,132.5 | 1,132.5 | 1,135.5 | 1,098.5 | 44,909 |
| August 21, 2025 | 1,111.5 | 1,105 | 1,105 | 1,114 | 1,100.5 | 28,348 |
| August 20, 2025 | 1,112.5 | 1,114 | 1,114 | 1,127.5 | 1,107.5 | 33,644 |
| August 19, 2025 | 1,106.5 | 1,124.5 | 1,124.5 | 1,125.5 | 1,106.5 | 24,694 |
| August 18, 2025 | 1,102 | 1,106.5 | 1,106.5 | 1,111.5 | 1,100.5 | 24,619 |
| August 15, 2025 | 1,111 | 1,106 | 1,106 | 1,120 | 1,105.5 | 29,032 |
| August 14, 2025 | 1,123.5 | 1,103 | 1,103 | 1,123.5 | 1,091.5 | 69,233 |
| August 13, 2025 | 1,137.5 | 1,122 | 1,122 | 1,137.5 | 1,117.5 | 31,071 |
| August 12, 2025 | 1,145.5 | 1,133.5 | 1,133.5 | 1,147.5 | 1,131.5 | 24,778 |
| August 11, 2025 | 1,149.5 | 1,140 | 1,140 | 1,149.5 | 1,136 | 25,718 |
| August 08, 2025 | 1,129 | 1,141 | 1,141 | 1,144 | 1,123.5 | 28,990 |
| August 07, 2025 | 1,116 | 1,128.5 | 1,128.5 | 1,146 | 1,113 | 48,520 |
| August 06, 2025 | 1,103.5 | 1,110 | 1,110 | 1,112.5 | 1,100 | 31,382 |
| August 05, 2025 | 1,098.5 | 1,094 | 1,094 | 1,110 | 1,092.5 | 24,862 |
| August 04, 2025 | 1,056 | 1,092 | 1,092 | 1,099 | 1,053 | 63,333 |
| July 31, 2025 | 1,132.5 | 1,101.5 | 1,101.5 | 1,136 | 1,101.5 | 43,405 |
| July 30, 2025 | 1,116.5 | 1,125 | 1,125 | 1,132.5 | 1,109 | 30,768 |
| July 29, 2025 | 1,121.5 | 1,111 | 1,111 | 1,128.5 | 1,110 | 47,257 |
| July 28, 2025 | 1,134 | 1,120.5 | 1,120.5 | 1,141 | 1,120.5 | 41,926 |
| July 25, 2025 | 1,119.5 | 1,121 | 1,121 | 1,122 | 1,109 | 32,063 |