480.60
-8.2(-1.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 479.8 | 480.6 | 480.6 | 483.6 | 464 | 53,677 |
| October 16, 2025 | 493 | 488.8 | 488.8 | 499 | 482.6 | 41,896 |
| October 15, 2025 | 498.6 | 493.8 | 493.8 | 498.6 | 486.4 | 36,914 |
| October 14, 2025 | 513 | 497.4 | 497.4 | 513.5 | 480.4 | 91,901 |
| October 13, 2025 | 520 | 518 | 518 | 525 | 517 | 29,546 |
| October 10, 2025 | 541 | 520 | 520 | 541 | 517 | 44,179 |
| October 09, 2025 | 532.5 | 543.5 | 543.5 | 546 | 531.5 | 28,152 |
| October 08, 2025 | 535 | 533 | 533 | 540 | 530.5 | 23,549 |
| October 07, 2025 | 530 | 531.5 | 531.5 | 539.5 | 528 | 30,209 |
| October 06, 2025 | 529.5 | 532 | 532 | 542.5 | 526.5 | 34,665 |
| October 03, 2025 | 540 | 528 | 528 | 546 | 526.5 | 30,094 |
| October 02, 2025 | 535.5 | 535 | 535 | 544 | 533.5 | 20,937 |
| October 01, 2025 | 554.5 | 533 | 533 | 556 | 533 | 44,805 |
| September 30, 2025 | 539 | 555.5 | 555.5 | 564 | 539 | 69,380 |
| September 29, 2025 | 524.5 | 537.5 | 537.5 | 538 | 524.5 | 30,310 |
| September 26, 2025 | 523 | 519.5 | 519.5 | 527.5 | 518.5 | 22,601 |
| September 25, 2025 | 522 | 522 | 522 | 523 | 512 | 24,613 |
| September 24, 2025 | 532 | 524 | 524 | 533 | 523.5 | 28,553 |
| September 23, 2025 | 536.5 | 532.5 | 532.5 | 536.5 | 527 | 24,204 |
| September 22, 2025 | 533.5 | 533 | 533 | 537 | 521 | 23,507 |
| September 19, 2025 | 541 | 536 | 536 | 542.5 | 533 | 257,228 |
| September 18, 2025 | 525 | 539.5 | 539.5 | 550.5 | 525 | 48,441 |
| September 17, 2025 | 527.5 | 522 | 522 | 533 | 521 | 24,562 |
| September 16, 2025 | 534.5 | 526.5 | 526.5 | 538.5 | 526 | 30,083 |
| September 15, 2025 | 526.5 | 534.5 | 534.5 | 537 | 524.5 | 30,820 |
| September 12, 2025 | 525.5 | 525 | 525 | 527 | 522 | 20,228 |
| September 11, 2025 | 528 | 523.5 | 523.5 | 529 | 521 | 17,845 |
| September 10, 2025 | 526.5 | 528.5 | 528.5 | 534 | 525.5 | 49,856 |
| September 09, 2025 | 523.5 | 524 | 524 | 525 | 516 | 20,887 |
| September 08, 2025 | 518.5 | 523.5 | 523.5 | 525 | 516 | 25,477 |
| September 05, 2025 | 523 | 516 | 516 | 527.5 | 515 | 27,498 |
| September 04, 2025 | 510 | 520 | 520 | 522 | 507.5 | 29,664 |
| September 03, 2025 | 514 | 514.5 | 514.5 | 518.5 | 509.5 | 27,000 |
| September 02, 2025 | 521 | 513.5 | 513.5 | 523.5 | 507.5 | 36,655 |
| September 01, 2025 | 521 | 521 | 521 | 526 | 518 | 34,237 |
| August 29, 2025 | 528.5 | 524 | 524 | 531.5 | 523.5 | 27,959 |
| August 28, 2025 | 529.5 | 529 | 529 | 532.5 | 519 | 33,476 |
| August 27, 2025 | 530.5 | 527 | 527 | 531.5 | 523.5 | 30,057 |
| August 26, 2025 | 534.5 | 530.5 | 530.5 | 536 | 524.5 | 46,141 |
| August 25, 2025 | 528 | 535 | 535 | 536.5 | 528 | 28,355 |
| August 22, 2025 | 528 | 529.5 | 529.5 | 530.5 | 523.5 | 26,267 |
| August 21, 2025 | 530 | 528 | 528 | 530.5 | 523.5 | 28,847 |
| August 20, 2025 | 528 | 530 | 530 | 533.5 | 525.5 | 30,918 |
| August 19, 2025 | 539.5 | 531 | 531 | 543 | 525 | 36,056 |
| August 18, 2025 | 530 | 539 | 539 | 539 | 529 | 54,371 |
| 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 |