1,066.00
-2(-0.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 1,127 | 1,124 | 1,124 | 1,127 | 1,111.5 | 33,611 |
| July 23, 2025 | 1,112 | 1,115 | 1,115 | 1,120 | 1,107.5 | 36,851 |
| July 22, 2025 | 1,130 | 1,101.5 | 1,101.5 | 1,130 | 1,097 | 48,065 |
| July 21, 2025 | 1,123.5 | 1,128 | 1,128 | 1,135.5 | 1,121 | 35,401 |
| July 18, 2025 | 1,130 | 1,122 | 1,122 | 1,140 | 1,119 | 53,528 |
| July 17, 2025 | 1,133 | 1,124 | 1,124 | 1,142.5 | 1,108.5 | 56,533 |
| July 16, 2025 | 1,138 | 1,114.5 | 1,114.5 | 1,138 | 1,098 | 120,125 |
| July 15, 2025 | 1,069 | 1,060.5 | 1,060.5 | 1,076 | 1,060.5 | 47,634 |
| July 14, 2025 | 1,038 | 1,059 | 1,059 | 1,063.5 | 1,035 | 47,871 |
| July 11, 2025 | 1,066.5 | 1,055 | 1,055 | 1,068.5 | 1,055 | 47,898 |
| July 10, 2025 | 1,063.5 | 1,073.5 | 1,073.5 | 1,075.5 | 1,059.5 | 56,134 |
| July 09, 2025 | 1,058 | 1,056.5 | 1,056.5 | 1,068.5 | 1,051.5 | 41,414 |
| July 08, 2025 | 1,048 | 1,056 | 1,056 | 1,062.5 | 1,045 | 67,573 |
| July 07, 2025 | 1,033 | 1,042.5 | 1,042.5 | 1,046.5 | 1,029.5 | 39,197 |
| July 04, 2025 | 1,035 | 1,032.5 | 1,032.5 | 1,041 | 1,026.5 | 34,612 |
| July 03, 2025 | 1,043 | 1,044 | 1,044 | 1,050 | 1,037 | 58,173 |
| July 02, 2025 | 1,039 | 1,034 | 1,034 | 1,040.5 | 1,023 | 56,549 |
| July 01, 2025 | 1,039 | 1,034 | 1,034 | 1,045.5 | 1,025 | 46,384 |
| June 30, 2025 | 1,042 | 1,035 | 1,035 | 1,059.5 | 1,033 | 98,794 |
| June 27, 2025 | 1,023 | 1,030 | 1,030 | 1,038 | 1,020.5 | 67,920 |
| June 26, 2025 | 1,010 | 1,009.5 | 1,009.5 | 1,023 | 1,004 | 60,528 |
| June 25, 2025 | 1,016 | 1,001.5 | 1,001.5 | 1,016 | 1,000 | 71,152 |
| June 24, 2025 | 1,001.5 | 1,000.5 | 1,000.5 | 1,012 | 993.2 | 65,515 |
| June 23, 2025 | 980 | 985.4 | 985.4 | 989.8 | 979.8 | 47,749 |
| June 20, 2025 | 1,000 | 989.6 | 989.6 | 1,005 | 986 | 61,286 |
| June 19, 2025 | 986.4 | 990.2 | 990.2 | 998 | 971.6 | 109,267 |
| June 18, 2025 | 1,016 | 1,014.5 | 1,014.5 | 1,021 | 1,007.5 | 85,944 |
| June 17, 2025 | 1,008 | 1,014.5 | 1,014.5 | 1,026 | 1,002 | 50,977 |
| June 16, 2025 | 1,012.5 | 1,015.5 | 1,015.5 | 1,019.5 | 1,009.5 | 67,037 |
| June 13, 2025 | 1,023.5 | 1,014.5 | 1,014.5 | 1,033.5 | 1,009 | 96,243 |