444.00
-10(-2.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 453 | 454 | 454 | 458 | 453 | 154 |
| August 14, 2025 | 456 | 450 | 450 | 463 | 450 | 169 |
| August 13, 2025 | 464 | 453 | 453 | 464 | 453 | 279 |
| August 12, 2025 | 452 | 466 | 466 | 466 | 450 | 794 |
| August 11, 2025 | 450 | 451 | 451 | 451 | 450 | 551 |
| August 08, 2025 | 451 | 450 | 450 | 452 | 448 | 187 |
| August 07, 2025 | 449 | 448 | 448 | 452 | 448 | 116 |
| August 06, 2025 | 452 | 452 | 452 | 452 | 451 | 138 |
| August 05, 2025 | 459 | 450 | 450 | 459 | 450 | 823 |
| August 04, 2025 | 452 | 455 | 455 | 455 | 447 | 205 |
| July 31, 2025 | 457 | 460 | 460 | 460 | 457 | 292 |
| July 30, 2025 | 450 | 459 | 459 | 460 | 450 | 152 |
| July 29, 2025 | 456 | 452 | 452 | 460 | 452 | 206 |
| July 28, 2025 | 460 | 453 | 453 | 460 | 453 | 141 |
| July 25, 2025 | 459 | 460 | 460 | 460 | 451 | 190 |
| July 24, 2025 | 460 | 458 | 458 | 460 | 456 | 172 |
| July 23, 2025 | 460 | 460 | 460 | 460 | 454 | 220 |
| July 22, 2025 | 460 | 460 | 460 | 460 | 458 | 129 |
| July 21, 2025 | 458 | 460 | 460 | 460 | 457 | 192 |
| July 18, 2025 | 457 | 455 | 455 | 460 | 454 | 278 |
| July 17, 2025 | 456 | 454 | 454 | 458 | 453 | 147 |
| July 16, 2025 | 454 | 454 | 454 | 458 | 454 | 153 |
| July 15, 2025 | 451 | 452 | 452 | 455 | 450 | 110 |
| July 14, 2025 | 454 | 452 | 452 | 455 | 452 | 121 |
| July 11, 2025 | 459 | 451 | 451 | 459 | 451 | 162 |
| July 10, 2025 | 447 | 462 | 462 | 462 | 444 | 425 |
| July 09, 2025 | 459 | 444 | 444 | 460 | 444 | 356 |
| July 08, 2025 | 455 | 460 | 460 | 460 | 453 | 101 |
| July 07, 2025 | 457 | 452 | 452 | 459 | 452 | 100 |
| July 04, 2025 | 459 | 454 | 454 | 460 | 454 | 189 |
| July 03, 2025 | 440 | 456 | 456 | 464 | 440 | 796 |
| July 02, 2025 | 443 | 450 | 450 | 450 | 443 | 221 |
| July 01, 2025 | 439 | 440 | 440 | 440 | 437 | 180 |
| June 30, 2025 | 440 | 440 | 440 | 440 | 437 | 313 |
| June 27, 2025 | 439 | 440 | 440 | 440 | 436 | 158 |
| June 26, 2025 | 441 | 438 | 438 | 442 | 437 | 180 |
| June 25, 2025 | 434 | 438 | 438 | 439 | 432 | 203 |
| June 24, 2025 | 446 | 433 | 433 | 449 | 433 | 349 |
| June 23, 2025 | 445 | 447 | 447 | 450 | 445 | 92 |
| June 20, 2025 | 437 | 442 | 442 | 444 | 435 | 295 |
| June 19, 2025 | 445 | 436 | 436 | 447 | 434 | 251 |
| June 18, 2025 | 449 | 444 | 444 | 450 | 444 | 192 |
| June 17, 2025 | 451 | 447 | 447 | 453 | 445 | 159 |
| June 16, 2025 | 451 | 450 | 450 | 455 | 450 | 338 |
| June 13, 2025 | 454 | 451 | 451 | 456 | 451 | 259 |
| June 12, 2025 | 453 | 456 | 456 | 456 | 453 | 213 |
| June 11, 2025 | 453 | 453 | 453 | 454 | 450 | 152 |
| June 10, 2025 | 451 | 450 | 450 | 454 | 449 | 161 |
| June 06, 2025 | 454 | 450 | 450 | 456 | 450 | 132 |
| June 05, 2025 | 452 | 452 | 452 | 456 | 447 | 549 |
| June 04, 2025 | 455 | 450 | 450 | 455 | 450 | 224 |
| June 03, 2025 | 454 | 453 | 453 | 458 | 452 | 330 |
| June 02, 2025 | 450 | 453 | 453 | 454 | 447 | 418 |
| May 30, 2025 | 444 | 454 | 454 | 459 | 444 | 404 |
| May 28, 2025 | 459 | 451 | 451 | 462 | 451 | 316 |
| May 27, 2025 | 455 | 463 | 463 | 466 | 455 | 250 |
| May 26, 2025 | 459 | 455 | 455 | 459 | 449 | 684 |
| May 23, 2025 | 472 | 471 | 452 | 473 | 468 | 575 |
| May 22, 2025 | 466 | 470 | 451.04 | 473 | 465 | 332 |
| May 21, 2025 | 469 | 468 | 468 | 474 | 465 | 650 |