503.00
-2(-0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 505 | 503 | 503 | 507 | 502 | 1,527 |
| September 05, 2025 | 507 | 505 | 505 | 508 | 503 | 1,758 |
| September 04, 2025 | 508 | 508 | 508 | 510 | 506 | 1,498 |
| September 03, 2025 | 504 | 508 | 508 | 508 | 503 | 1,436 |
| September 02, 2025 | 503 | 503 | 503 | 506 | 500 | 1,886 |
| September 01, 2025 | 503 | 502 | 502 | 503 | 498 | 1,791 |
| August 29, 2025 | 504 | 504 | 504 | 504 | 497.5 | 3,431 |
| August 28, 2025 | 506 | 504 | 504 | 508 | 502 | 1,926 |
| August 27, 2025 | 506 | 506 | 506 | 510 | 503 | 1,587 |
| August 26, 2025 | 507 | 505 | 505 | 513 | 503 | 2,598 |
| August 25, 2025 | 509 | 509 | 509 | 512 | 507 | 1,919 |
| August 22, 2025 | 512 | 510 | 510 | 513 | 508 | 1,785 |
| August 21, 2025 | 506 | 512 | 512 | 513 | 506 | 2,945 |
| August 20, 2025 | 503 | 506 | 506 | 509 | 500 | 2,445 |
| August 19, 2025 | 500 | 502 | 502 | 506 | 500 | 1,503 |
| August 18, 2025 | 498.5 | 502 | 502 | 503 | 497.5 | 1,687 |
| August 15, 2025 | 506 | 498 | 498 | 507 | 498 | 1,965 |
| August 14, 2025 | 509 | 505 | 505 | 514 | 504 | 3,727 |
| August 13, 2025 | 509 | 509 | 509 | 510 | 506 | 3,829 |
| August 12, 2025 | 504 | 508 | 508 | 509 | 503 | 1,559 |
| August 11, 2025 | 500 | 505 | 505 | 507 | 499.5 | 3,735 |
| August 08, 2025 | 505 | 507 | 507 | 509 | 503 | 1,911 |
| August 07, 2025 | 507 | 505 | 505 | 509 | 504 | 2,685 |
| August 06, 2025 | 504 | 507 | 507 | 507 | 501 | 1,065 |
| August 05, 2025 | 509 | 505 | 505 | 509 | 503 | 3,390 |
| August 04, 2025 | 491.5 | 507 | 507 | 507 | 490 | 8,355 |
| July 31, 2025 | 495 | 496.5 | 496.5 | 497 | 492.5 | 2,190 |
| July 30, 2025 | 495 | 494.5 | 494.5 | 497.5 | 493 | 1,215 |
| July 29, 2025 | 493.5 | 495 | 495 | 496 | 490 | 2,970 |
| July 28, 2025 | 497.5 | 493 | 493 | 498 | 493 | 1,672 |
| July 25, 2025 | 497.5 | 495 | 495 | 498 | 494.5 | 1,809 |
| July 24, 2025 | 500 | 498 | 498 | 500 | 496 | 1,868 |
| July 23, 2025 | 499.5 | 498.5 | 498.5 | 500 | 496.5 | 1,402 |
| July 22, 2025 | 498 | 498.5 | 498.5 | 499.5 | 496 | 1,768 |
| July 21, 2025 | 494 | 500 | 500 | 500 | 493 | 3,207 |
| July 18, 2025 | 493 | 495.5 | 495.5 | 495.5 | 491.5 | 2,473 |
| July 17, 2025 | 492.5 | 494 | 494 | 495 | 491.5 | 2,051 |
| July 16, 2025 | 492.5 | 491.5 | 491.5 | 495 | 491 | 1,523 |
| July 15, 2025 | 497.5 | 494 | 494 | 497.5 | 493 | 1,219 |
| July 14, 2025 | 490 | 496.5 | 496.5 | 496.5 | 489 | 1,765 |
| July 11, 2025 | 485 | 492 | 492 | 494.5 | 485 | 2,307 |
| July 10, 2025 | 493.5 | 493.5 | 493.5 | 497 | 491 | 1,043 |
| July 09, 2025 | 494 | 495.5 | 495.5 | 496.5 | 491.5 | 3,110 |
| July 08, 2025 | 487 | 493 | 493 | 494 | 485.5 | 3,659 |
| July 07, 2025 | 488 | 490 | 490 | 492 | 488 | 1,341 |
| July 04, 2025 | 489 | 489.5 | 489.5 | 493.5 | 488 | 913 |
| July 03, 2025 | 488 | 491.5 | 491.5 | 492.5 | 488 | 1,681 |
| July 02, 2025 | 486.5 | 488 | 488 | 490 | 486.5 | 1,375 |
| July 01, 2025 | 482.5 | 486 | 486 | 486.5 | 481.5 | 1,844 |
| June 30, 2025 | 482 | 482 | 482 | 484 | 481 | 1,495 |
| June 27, 2025 | 478.5 | 481.5 | 481.5 | 484 | 478 | 1,936 |
| June 26, 2025 | 481 | 478.5 | 478.5 | 481 | 477 | 1,027 |
| June 25, 2025 | 478.5 | 479 | 479 | 479 | 475 | 1,123 |
| June 24, 2025 | 479 | 478.5 | 478.5 | 480.5 | 477 | 1,020 |
| June 23, 2025 | 474 | 477 | 477 | 477 | 472 | 2,043 |
| June 20, 2025 | 473 | 475 | 475 | 478.5 | 473 | 3,202 |
| June 19, 2025 | 475 | 473 | 473 | 475.5 | 470 | 2,406 |
| June 18, 2025 | 472.5 | 476 | 476 | 479 | 471.5 | 1,526 |
| June 17, 2025 | 472.5 | 473.5 | 473.5 | 474.5 | 471.5 | 1,202 |
| June 16, 2025 | 474 | 474.5 | 474.5 | 476.5 | 473 | 1,427 |