3,750.00
+150(+4.17%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,560 | 3,750 | 3,750 | 3,800 | 3,510 | 438 |
| September 25, 2025 | 3,600 | 3,600 | 3,600 | 3,600 | 3,550 | 97 |
| September 24, 2025 | 3,570 | 3,620 | 3,620 | 3,640 | 3,550 | 123 |
| September 23, 2025 | 3,480 | 3,650 | 3,650 | 3,650 | 3,480 | 230 |
| September 22, 2025 | 3,340 | 3,500 | 3,500 | 3,570 | 3,340 | 200 |
| September 19, 2025 | 3,290 | 3,350 | 3,350 | 3,350 | 3,290 | 191 |
| September 18, 2025 | 3,240 | 3,320 | 3,320 | 3,320 | 3,230 | 296 |
| September 17, 2025 | 3,170 | 3,230 | 3,230 | 3,230 | 3,150 | 19 |
| September 16, 2025 | 3,140 | 3,170 | 3,170 | 3,230 | 3,130 | 53 |
| September 15, 2025 | 3,160 | 3,150 | 3,150 | 3,170 | 3,130 | 12 |
| September 12, 2025 | 3,110 | 3,130 | 3,130 | 3,130 | 3,110 | 9 |
| September 11, 2025 | 3,150 | 3,150 | 3,150 | 3,150 | 3,110 | 9 |
| September 10, 2025 | 3,110 | 3,100 | 3,100 | 3,150 | 3,100 | 12 |
| September 09, 2025 | 3,150 | 3,160 | 3,160 | 3,160 | 3,100 | 67 |
| September 08, 2025 | 3,180 | 3,170 | 3,170 | 3,190 | 3,170 | 35 |
| September 05, 2025 | 3,160 | 3,180 | 3,180 | 3,190 | 3,160 | 33 |
| September 04, 2025 | 3,210 | 3,190 | 3,190 | 3,210 | 3,150 | 55 |
| September 03, 2025 | 3,220 | 3,200 | 3,200 | 3,270 | 3,200 | 42 |
| September 02, 2025 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 2 |
| September 01, 2025 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 13 |
| August 29, 2025 | 3,210 | 3,290 | 3,290 | 3,290 | 3,200 | 40 |
| August 28, 2025 | 3,210 | 3,250 | 3,250 | 3,250 | 3,200 | 7 |
| August 27, 2025 | 3,180 | 3,270 | 3,270 | 3,280 | 3,180 | 18 |
| August 26, 2025 | 3,220 | 3,180 | 3,180 | 3,290 | 3,180 | 53 |
| August 25, 2025 | 3,230 | 3,240 | 3,240 | 3,240 | 3,230 | 5 |
| August 22, 2025 | 3,280 | 3,230 | 3,230 | 3,280 | 3,230 | 6 |
| August 21, 2025 | 3,280 | 3,280 | 3,280 | 3,290 | 3,280 | 7 |
| August 20, 2025 | 3,290 | 3,210 | 3,210 | 3,290 | 3,210 | 28 |
| August 19, 2025 | 3,230 | 3,250 | 3,250 | 3,300 | 3,230 | 27 |
| August 18, 2025 | 3,190 | 3,230 | 3,230 | 3,230 | 3,190 | 5 |
| August 15, 2025 | 3,220 | 3,180 | 3,180 | 3,220 | 3,180 | 14 |
| August 14, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,200 | 3 |
| August 13, 2025 | 3,200 | 3,200 | 3,200 | 3,230 | 3,200 | 13 |
| August 12, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,220 | 8 |
| August 11, 2025 | 3,200 | 3,210 | 3,210 | 3,230 | 3,200 | 13 |
| August 08, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,200 | 3 |
| August 07, 2025 | 3,240 | 3,220 | 3,220 | 3,240 | 3,190 | 15 |
| August 06, 2025 | 3,200 | 3,210 | 3,210 | 3,240 | 3,200 | 6 |
| August 05, 2025 | 3,240 | 3,240 | 3,240 | 3,240 | 3,190 | 29 |
| August 04, 2025 | 3,120 | 3,230 | 3,230 | 3,250 | 3,120 | 51 |
| July 31, 2025 | 3,250 | 3,170 | 3,170 | 3,250 | 3,110 | 63 |
| July 30, 2025 | 3,260 | 3,200 | 3,200 | 3,270 | 3,200 | 16 |
| July 29, 2025 | 3,240 | 3,210 | 3,210 | 3,270 | 3,200 | 33 |
| July 28, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 2 |
| July 25, 2025 | 3,310 | 3,230 | 3,230 | 3,310 | 3,210 | 27 |
| July 24, 2025 | 3,300 | 3,300 | 3,300 | 3,340 | 3,300 | 7 |
| July 23, 2025 | 3,260 | 3,300 | 3,300 | 3,300 | 3,260 | 6 |
| July 22, 2025 | 3,300 | 3,300 | 3,300 | 3,300 | 3,270 | 14 |
| July 21, 2025 | 3,380 | 3,350 | 3,350 | 3,380 | 3,300 | 55 |
| July 18, 2025 | 3,360 | 3,340 | 3,340 | 3,380 | 3,310 | 38 |
| July 17, 2025 | 3,360 | 3,400 | 3,400 | 3,430 | 3,360 | 32 |
| July 16, 2025 | 3,520 | 3,420 | 3,420 | 3,520 | 3,420 | 18 |
| July 15, 2025 | 3,450 | 3,510 | 3,510 | 3,590 | 3,450 | 87 |
| July 14, 2025 | 3,460 | 3,400 | 3,400 | 3,460 | 3,400 | 16 |
| July 11, 2025 | 3,370 | 3,440 | 3,440 | 3,440 | 3,350 | 19 |
| July 10, 2025 | 3,280 | 3,370 | 3,370 | 3,370 | 3,280 | 36 |
| July 09, 2025 | 3,240 | 3,280 | 3,280 | 3,280 | 3,240 | 2 |
| July 08, 2025 | 3,320 | 3,270 | 3,270 | 3,320 | 3,230 | 20 |
| July 07, 2025 | 3,290 | 3,290 | 3,290 | 3,290 | 3,220 | 42 |
| July 04, 2025 | 3,260 | 3,290 | 3,290 | 3,290 | 3,220 | 35 |