539.00
+14(+2.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 518 | 525 | 525 | 528.5 | 508 | 77,370 |
| August 14, 2025 | 540.5 | 524 | 524 | 547.5 | 513.5 | 107,647 |
| August 13, 2025 | 555 | 539 | 539 | 561 | 536 | 51,529 |
| August 12, 2025 | 558.5 | 554.5 | 554.5 | 562.5 | 548 | 37,661 |
| August 11, 2025 | 567.5 | 562.5 | 562.5 | 574 | 548.5 | 40,371 |
| August 08, 2025 | 569 | 566.5 | 566.5 | 574 | 561.5 | 41,093 |
| August 07, 2025 | 555 | 569 | 569 | 576.5 | 552.5 | 54,530 |
| August 06, 2025 | 548 | 541.5 | 541.5 | 550 | 540 | 26,916 |
| August 05, 2025 | 553.5 | 541.5 | 541.5 | 560 | 541.5 | 37,691 |
| August 04, 2025 | 525.5 | 549 | 549 | 550.5 | 515 | 42,354 |
| July 31, 2025 | 542 | 544.5 | 544.5 | 552 | 542 | 37,120 |
| July 30, 2025 | 528.5 | 540.5 | 540.5 | 542 | 526 | 46,526 |
| July 29, 2025 | 535.5 | 531.5 | 531.5 | 538.5 | 522.5 | 30,519 |
| July 28, 2025 | 535 | 531.5 | 531.5 | 545.5 | 531.5 | 36,491 |
| July 25, 2025 | 531 | 536 | 536 | 536 | 529 | 25,511 |
| July 24, 2025 | 525 | 531 | 531 | 532 | 525 | 28,151 |
| July 23, 2025 | 519 | 520.5 | 520.5 | 524.5 | 516 | 22,150 |
| July 22, 2025 | 520 | 518.5 | 518.5 | 522 | 512 | 33,982 |
| July 21, 2025 | 513.5 | 522 | 522 | 528.5 | 513.5 | 34,438 |
| July 18, 2025 | 508 | 512.5 | 512.5 | 512.5 | 504 | 41,411 |
| July 17, 2025 | 500.5 | 506 | 506 | 509.5 | 497 | 29,589 |
| July 16, 2025 | 496.8 | 495.2 | 495.2 | 502.5 | 494.8 | 29,821 |
| July 15, 2025 | 507 | 496.8 | 496.8 | 508.5 | 496 | 37,277 |
| July 14, 2025 | 501.5 | 507.5 | 507.5 | 507.5 | 494 | 36,815 |
| July 11, 2025 | 498 | 504 | 504 | 505.5 | 491.4 | 37,786 |
| July 10, 2025 | 488.8 | 497.6 | 497.6 | 497.6 | 487.2 | 46,553 |
| July 09, 2025 | 477.4 | 484 | 484 | 488 | 477.2 | 32,685 |
| July 08, 2025 | 471.6 | 477.2 | 477.2 | 485 | 471.6 | 38,451 |
| July 07, 2025 | 446.6 | 469.6 | 469.6 | 479.8 | 446.6 | 55,567 |
| July 04, 2025 | 445.6 | 444.6 | 444.6 | 445.6 | 437.8 | 26,154 |
| July 03, 2025 | 442.2 | 445.4 | 445.4 | 447.6 | 441.6 | 20,674 |
| July 02, 2025 | 441.2 | 442.2 | 442.2 | 443.6 | 437 | 28,659 |
| July 01, 2025 | 449.8 | 440.2 | 440.2 | 452.2 | 438.8 | 28,393 |
| June 30, 2025 | 445.6 | 449.4 | 449.4 | 449.4 | 443 | 40,926 |
| June 27, 2025 | 450 | 441.6 | 441.6 | 450 | 441.6 | 35,576 |
| June 26, 2025 | 441 | 446.4 | 446.4 | 446.8 | 441 | 28,340 |
| June 25, 2025 | 435.4 | 439.2 | 439.2 | 442 | 435 | 31,947 |
| June 24, 2025 | 436.4 | 433 | 433 | 438.6 | 431.6 | 25,717 |
| June 23, 2025 | 425.2 | 428.8 | 428.8 | 431 | 424.2 | 24,368 |
| June 20, 2025 | 427.8 | 428.8 | 428.8 | 433.4 | 426.2 | 53,632 |
| June 19, 2025 | 429.4 | 427 | 427 | 429.4 | 422 | 40,728 |
| June 18, 2025 | 435.4 | 432 | 432 | 439.6 | 431.2 | 31,825 |
| June 17, 2025 | 425 | 434.8 | 434.8 | 437.8 | 424 | 56,601 |
| June 16, 2025 | 453.2 | 433 | 433 | 459.2 | 427.6 | 96,311 |
| June 13, 2025 | 471 | 471 | 471 | 477 | 467.2 | 36,899 |
| June 12, 2025 | 472.8 | 479.4 | 479.4 | 483.2 | 468.6 | 21,067 |
| June 11, 2025 | 475 | 474.4 | 474.4 | 478 | 471 | 48,260 |
| June 10, 2025 | 481 | 476.2 | 476.2 | 481 | 472.8 | 28,657 |
| June 06, 2025 | 487.2 | 484 | 484 | 487.6 | 478.6 | 22,376 |
| June 05, 2025 | 488 | 488.4 | 488.4 | 491 | 484.8 | 36,786 |
| June 04, 2025 | 494.8 | 487.2 | 487.2 | 494.8 | 486.4 | 25,475 |
| June 03, 2025 | 492.4 | 491.4 | 491.4 | 494.6 | 487.2 | 22,010 |
| June 02, 2025 | 491.4 | 489.4 | 489.4 | 494.8 | 484.6 | 26,123 |
| May 30, 2025 | 475.6 | 492.2 | 492.2 | 492.8 | 475.6 | 64,615 |
| May 28, 2025 | 474 | 475 | 475 | 478.4 | 471.4 | 28,206 |
| May 27, 2025 | 475.2 | 475.8 | 475.8 | 480.6 | 474.4 | 27,335 |
| May 26, 2025 | 471.4 | 474.8 | 474.8 | 477.2 | 469.6 | 26,085 |
| May 23, 2025 | 463.6 | 465 | 465 | 471 | 449.4 | 41,012 |
| May 22, 2025 | 461 | 463.6 | 463.6 | 464 | 456.4 | 17,365 |
| May 21, 2025 | 460 | 463.6 | 463.6 | 464.8 | 457 | 23,556 |