903.80
+1.4(+0.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 900.6 | 902.4 | 902.4 | 903.6 | 898.6 | 34,660 |
| August 15, 2025 | 900.4 | 902 | 902 | 904.8 | 900 | 30,323 |
| August 14, 2025 | 895.8 | 899.4 | 899.4 | 904.6 | 891.6 | 48,120 |
| August 13, 2025 | 889 | 890.2 | 890.2 | 893 | 887.4 | 34,417 |
| August 12, 2025 | 892 | 887.2 | 887.2 | 894.2 | 887.2 | 40,875 |
| August 11, 2025 | 886 | 887.8 | 887.8 | 888 | 881.6 | 37,729 |
| August 08, 2025 | 885.2 | 883.2 | 883.2 | 887.2 | 879.6 | 44,368 |
| August 07, 2025 | 881.6 | 886.6 | 886.6 | 894.4 | 878.2 | 56,554 |
| August 06, 2025 | 865.8 | 877.8 | 877.8 | 877.8 | 862.8 | 59,085 |
| August 05, 2025 | 860 | 861 | 861 | 864.6 | 853.6 | 60,915 |
| August 04, 2025 | 826 | 853.6 | 853.6 | 854.2 | 825 | 75,471 |
| July 31, 2025 | 848.8 | 845.8 | 845.8 | 850.8 | 843.6 | 48,839 |
| July 30, 2025 | 844.2 | 843 | 843 | 849 | 842.4 | 40,434 |
| July 29, 2025 | 842.4 | 846.6 | 846.6 | 847.2 | 841.4 | 37,099 |
| July 28, 2025 | 846.4 | 839.2 | 839.2 | 848.2 | 838.2 | 31,629 |
| July 25, 2025 | 844.8 | 845 | 845 | 846.6 | 841.8 | 38,730 |
| July 24, 2025 | 845 | 845.6 | 845.6 | 849.4 | 839.8 | 42,557 |
| July 23, 2025 | 836.4 | 840 | 840 | 842.8 | 834.8 | 48,577 |
| July 22, 2025 | 829.8 | 829.6 | 829.6 | 832.6 | 824.8 | 41,476 |
| July 21, 2025 | 828.4 | 832 | 832 | 832.4 | 826.8 | 43,098 |
| July 18, 2025 | 822.2 | 828.8 | 828.8 | 828.8 | 822.2 | 50,875 |
| July 17, 2025 | 822.4 | 819.6 | 819.6 | 824 | 817 | 38,815 |
| July 16, 2025 | 815 | 818.6 | 818.6 | 821 | 814.8 | 34,171 |
| July 15, 2025 | 821.6 | 816 | 816 | 821.6 | 813.8 | 39,458 |
| July 14, 2025 | 809.4 | 820 | 820 | 820 | 806.6 | 46,920 |
| July 11, 2025 | 809.2 | 813.6 | 813.6 | 813.6 | 807.4 | 38,166 |
| July 10, 2025 | 813 | 810.6 | 810.6 | 816.6 | 809.2 | 31,104 |
| July 09, 2025 | 808.4 | 810.2 | 810.2 | 812.8 | 806.4 | 31,226 |
| July 08, 2025 | 806.4 | 804 | 804 | 810.2 | 802.8 | 40,107 |
| July 07, 2025 | 809.2 | 807.8 | 807.8 | 812.6 | 806.2 | 35,276 |
| July 04, 2025 | 807.2 | 805 | 805 | 808.6 | 802.8 | 37,227 |
| July 03, 2025 | 802 | 808.6 | 808.6 | 809.2 | 800 | 50,701 |
| July 02, 2025 | 807.8 | 799.2 | 799.2 | 810 | 797.4 | 58,415 |
| July 01, 2025 | 809 | 806.4 | 806.4 | 814 | 805.4 | 72,754 |
| June 30, 2025 | 806.2 | 802.6 | 802.6 | 808 | 799.6 | 56,905 |
| June 27, 2025 | 805 | 802.8 | 802.8 | 808 | 801 | 40,796 |
| June 26, 2025 | 803 | 801.2 | 801.2 | 805 | 798 | 57,675 |
| June 25, 2025 | 804.8 | 802.4 | 802.4 | 808.2 | 799.8 | 46,098 |
| June 24, 2025 | 813 | 804.8 | 804.8 | 816.2 | 804.8 | 80,454 |
| June 23, 2025 | 800 | 802.6 | 802.6 | 807.4 | 800 | 58,270 |
| June 20, 2025 | 804 | 808 | 808 | 812.8 | 803.8 | 144,370 |
| June 19, 2025 | 799.6 | 800.2 | 800.2 | 803 | 796.4 | 37,218 |
| June 18, 2025 | 803.4 | 801.4 | 801.4 | 805.6 | 798.4 | 42,823 |
| June 17, 2025 | 793.2 | 799 | 799 | 802.6 | 792.4 | 45,071 |
| June 16, 2025 | 800.4 | 802.2 | 802.2 | 804.2 | 798.4 | 36,256 |
| June 13, 2025 | 797 | 798.4 | 798.4 | 800 | 791 | 69,588 |
| June 12, 2025 | 810 | 806.8 | 806.8 | 811 | 799.8 | 58,531 |
| June 11, 2025 | 815.2 | 813 | 813 | 820.2 | 813 | 49,274 |
| June 10, 2025 | 825 | 817.6 | 817.6 | 826 | 816.4 | 46,376 |
| June 06, 2025 | 825 | 827.6 | 827.6 | 828.2 | 822.6 | 42,724 |
| June 05, 2025 | 822 | 825.2 | 825.2 | 828.4 | 820.4 | 44,607 |
| June 04, 2025 | 823.2 | 824.2 | 824.2 | 826.2 | 820.6 | 66,601 |
| June 03, 2025 | 826.2 | 819.8 | 819.8 | 827.2 | 818.4 | 55,461 |
| June 02, 2025 | 815.6 | 821 | 821 | 823.4 | 813.8 | 62,698 |
| May 30, 2025 | 819 | 821.4 | 821.4 | 827.4 | 818.8 | 121,575 |
| May 28, 2025 | 826.6 | 816.2 | 816.2 | 829 | 814 | 86,175 |
| May 27, 2025 | 823.2 | 828.8 | 828.8 | 829.8 | 821.8 | 50,860 |
| May 26, 2025 | 823 | 826.2 | 826.2 | 827.6 | 820.2 | 43,193 |
| May 23, 2025 | 826.8 | 815.6 | 815.6 | 828.6 | 803.6 | 89,623 |
| May 22, 2025 | 828.6 | 825 | 825 | 828.6 | 819 | 61,174 |