582.00
+4(+0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 579.5 | 582 | 582 | 583 | 578.5 | 37,386 |
| August 15, 2025 | 581 | 578 | 578 | 582.5 | 576.5 | 68,637 |
| August 14, 2025 | 582 | 582 | 582 | 585 | 580.5 | 39,653 |
| August 13, 2025 | 582 | 583 | 583 | 584.5 | 581 | 27,989 |
| August 12, 2025 | 586 | 582 | 582 | 586 | 580.5 | 46,827 |
| August 11, 2025 | 580 | 584.5 | 584.5 | 585 | 577.5 | 46,032 |
| August 08, 2025 | 587.5 | 578.5 | 578.5 | 587.5 | 576.5 | 65,515 |
| August 07, 2025 | 577 | 576.5 | 576.5 | 589.5 | 562.5 | 117,296 |
| August 06, 2025 | 581.5 | 580 | 580 | 584 | 577 | 87,114 |
| August 05, 2025 | 580.5 | 580 | 580 | 580.5 | 576 | 86,005 |
| August 04, 2025 | 566.5 | 581 | 581 | 582.5 | 566.5 | 160,286 |
| July 31, 2025 | 570 | 565.5 | 565.5 | 571.5 | 564.5 | 46,365 |
| July 30, 2025 | 565.5 | 568.5 | 568.5 | 569.5 | 563 | 58,017 |
| July 29, 2025 | 563 | 565.5 | 565.5 | 567 | 562 | 36,329 |
| July 28, 2025 | 570.5 | 564.5 | 564.5 | 570.5 | 563.5 | 59,239 |
| July 25, 2025 | 570 | 570 | 570 | 572 | 567.5 | 47,888 |
| July 24, 2025 | 568 | 569.5 | 569.5 | 570 | 565.5 | 49,872 |
| July 23, 2025 | 563 | 563.5 | 563.5 | 565 | 559.5 | 69,529 |
| July 22, 2025 | 558 | 562 | 562 | 562 | 558 | 51,110 |
| July 21, 2025 | 558.5 | 558 | 558 | 559 | 555 | 28,662 |
| July 18, 2025 | 558 | 558.5 | 558.5 | 561 | 556.5 | 51,649 |
| July 17, 2025 | 557 | 557 | 557 | 560 | 555.5 | 37,076 |
| July 16, 2025 | 555 | 557.5 | 557.5 | 562 | 555 | 50,825 |
| July 15, 2025 | 565 | 559 | 559 | 565 | 556.5 | 54,959 |
| July 14, 2025 | 558 | 563.5 | 563.5 | 564 | 556.5 | 43,289 |
| July 11, 2025 | 562.5 | 559 | 559 | 563.5 | 557.5 | 44,258 |
| July 10, 2025 | 563.5 | 562 | 562 | 565 | 559.5 | 47,043 |
| July 09, 2025 | 562 | 562.5 | 562.5 | 565.5 | 558 | 32,613 |
| July 08, 2025 | 564 | 561.5 | 561.5 | 565.5 | 559.5 | 53,663 |
| July 07, 2025 | 567 | 566.5 | 566.5 | 570 | 564 | 37,617 |
| July 04, 2025 | 564 | 567.5 | 567.5 | 568 | 562.5 | 65,648 |
| July 03, 2025 | 562.5 | 562 | 562 | 563.5 | 558.5 | 54,271 |
| July 02, 2025 | 567 | 561.5 | 561.5 | 568 | 560.5 | 39,034 |
| July 01, 2025 | 565 | 566 | 566 | 566 | 561 | 54,589 |
| June 30, 2025 | 566.5 | 562.5 | 562.5 | 567.5 | 559 | 71,697 |
| June 27, 2025 | 562 | 563.5 | 563.5 | 566 | 560.5 | 44,335 |
| June 26, 2025 | 558.5 | 561.5 | 561.5 | 564.5 | 558.5 | 50,028 |
| June 25, 2025 | 566 | 559.5 | 559 | 567.5 | 559.5 | 73,551 |
| June 24, 2025 | 569 | 568.5 | 568.5 | 570.5 | 565 | 50,347 |
| June 23, 2025 | 558.5 | 568 | 568 | 568 | 558.5 | 46,521 |
| June 20, 2025 | 560.5 | 561.5 | 561.5 | 564.5 | 560 | 62,669 |
| June 19, 2025 | 562 | 561 | 559.5 | 564 | 560.5 | 41,355 |
| June 18, 2025 | 559 | 562.5 | 562.5 | 563.5 | 557.5 | 66,878 |
| June 17, 2025 | 553 | 556 | 556 | 556 | 551 | 70,761 |
| June 16, 2025 | 556.5 | 557 | 557 | 559 | 554.5 | 74,015 |
| June 13, 2025 | 563 | 556.5 | 556.5 | 566.5 | 556.5 | 94,837 |
| June 12, 2025 | 560.5 | 564.5 | 564.5 | 565.5 | 560 | 94,235 |
| June 11, 2025 | 561 | 561 | 561 | 565 | 560 | 64,173 |
| June 10, 2025 | 565 | 560.5 | 560.5 | 568.5 | 560.5 | 68,565 |
| June 06, 2025 | 571 | 565.5 | 565.5 | 571.5 | 564.5 | 47,660 |
| June 05, 2025 | 566 | 569.5 | 569.5 | 570.5 | 563.5 | 86,812 |
| June 04, 2025 | 566.5 | 567 | 567 | 569.5 | 565 | 51,503 |
| June 03, 2025 | 568.5 | 566.5 | 566.5 | 570.5 | 566 | 29,660 |
| June 02, 2025 | 568.5 | 566.5 | 566.5 | 569.5 | 560.5 | 76,001 |
| May 30, 2025 | 568.5 | 565.5 | 565.5 | 571.5 | 565.5 | 179,016 |
| May 28, 2025 | 568.5 | 565.5 | 565.5 | 569.5 | 564 | 44,476 |
| May 27, 2025 | 571.5 | 567 | 567 | 573.5 | 567 | 68,597 |
| May 26, 2025 | 568.5 | 570 | 570 | 571.5 | 566.5 | 58,287 |
| May 23, 2025 | 569 | 568.5 | 568.5 | 569 | 562.5 | 101,497 |
| May 22, 2025 | 566.5 | 568.5 | 568.5 | 568.5 | 562 | 68,853 |