594.50
+5.5(+0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 590 | 594.5 | 594.5 | 594.5 | 587.5 | 54,335 |
| October 16, 2025 | 585.5 | 589 | 589 | 590.5 | 584 | 56,043 |
| October 15, 2025 | 582.5 | 587.5 | 587.5 | 589 | 582.5 | 50,982 |
| October 14, 2025 | 579.5 | 581.5 | 581.5 | 586.5 | 578.5 | 52,465 |
| October 13, 2025 | 589 | 576 | 576 | 589 | 576 | 66,414 |
| October 10, 2025 | 587.5 | 587.5 | 587.5 | 593 | 582 | 71,826 |
| October 09, 2025 | 594 | 593.5 | 593.5 | 598 | 593.5 | 44,126 |
| October 08, 2025 | 594.5 | 592 | 592 | 596.5 | 592 | 48,407 |
| October 07, 2025 | 588 | 592.5 | 592.5 | 594 | 588 | 67,428 |
| October 06, 2025 | 587.5 | 588 | 588 | 591.5 | 587.5 | 45,618 |
| October 03, 2025 | 588 | 586 | 586 | 590.5 | 584.5 | 47,432 |
| October 02, 2025 | 586 | 585 | 585 | 591 | 576.5 | 65,957 |
| October 01, 2025 | 576 | 578 | 578 | 582.5 | 576 | 54,713 |
| September 30, 2025 | 577.5 | 577.5 | 577.5 | 579 | 570 | 47,437 |
| September 29, 2025 | 582.5 | 578 | 578 | 582.5 | 578 | 47,989 |
| September 26, 2025 | 578.5 | 580.5 | 580.5 | 582.5 | 576.5 | 36,214 |
| September 25, 2025 | 569.5 | 576.5 | 576.5 | 579 | 569.5 | 59,920 |
| September 24, 2025 | 571.5 | 571 | 571 | 573.5 | 568.5 | 52,968 |
| September 23, 2025 | 569.5 | 570 | 570 | 571.5 | 567 | 62,877 |
| September 22, 2025 | 577 | 571.5 | 571.5 | 579.5 | 571.5 | 41,053 |
| September 19, 2025 | 573.5 | 578.5 | 578.5 | 580 | 573.5 | 92,303 |
| September 18, 2025 | 585 | 575.5 | 575.5 | 585 | 575 | 41,681 |
| September 17, 2025 | 584.5 | 583.5 | 583.5 | 587.5 | 583 | 50,317 |
| September 16, 2025 | 586.5 | 584 | 584 | 586.5 | 582 | 43,814 |
| September 15, 2025 | 593 | 584.5 | 584.5 | 593 | 584.5 | 41,142 |
| September 12, 2025 | 588 | 593 | 593 | 593 | 585.5 | 46,522 |
| September 11, 2025 | 588 | 586.5 | 586.5 | 593.5 | 586.5 | 46,193 |
| September 10, 2025 | 587.5 | 586.5 | 586.5 | 589.5 | 584.5 | 52,068 |
| September 09, 2025 | 585 | 588.5 | 588.5 | 588.5 | 583 | 38,026 |
| September 08, 2025 | 586 | 584 | 584 | 586 | 579.5 | 46,124 |
| September 05, 2025 | 586 | 587.5 | 587.5 | 589.5 | 580.5 | 46,581 |
| September 04, 2025 | 578.5 | 585.5 | 585.5 | 587 | 578.5 | 68,926 |
| September 03, 2025 | 580.5 | 577 | 577 | 582.5 | 573.5 | 39,340 |
| September 02, 2025 | 580 | 581 | 581 | 583.5 | 575.5 | 35,933 |
| September 01, 2025 | 579 | 581 | 581 | 583 | 578.5 | 39,933 |
| August 29, 2025 | 576 | 578 | 578 | 581 | 574 | 56,557 |
| August 28, 2025 | 593.5 | 574.5 | 574.5 | 593.5 | 571.5 | 101,531 |
| August 27, 2025 | 592 | 591.5 | 591.5 | 593.5 | 589.5 | 39,070 |
| August 26, 2025 | 591.5 | 592 | 592 | 597.5 | 590 | 95,292 |
| August 25, 2025 | 590.5 | 591.5 | 591.5 | 591.5 | 587 | 45,213 |
| August 22, 2025 | 593.5 | 591.5 | 591.5 | 596 | 591.5 | 30,577 |
| August 21, 2025 | 592 | 593.5 | 593.5 | 594.5 | 590 | 33,705 |
| August 20, 2025 | 587.5 | 592.5 | 592.5 | 592.5 | 586.5 | 44,087 |
| August 19, 2025 | 582.5 | 586 | 586 | 587.5 | 581 | 41,633 |
| 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 |