1,910.00
-45(-2.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,950 | 1,910 | 1,910 | 1,950 | 1,905 | 261 |
| October 17, 2025 | 1,940 | 1,955 | 1,955 | 1,955 | 1,920 | 119 |
| October 16, 2025 | 1,945 | 1,955 | 1,955 | 1,960 | 1,945 | 108 |
| October 15, 2025 | 1,945 | 1,950 | 1,950 | 1,950 | 1,945 | 60 |
| October 14, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,920 | 99 |
| October 13, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 6 |
| October 10, 2025 | 1,900 | 1,920 | 1,920 | 1,955 | 1,900 | 777 |
| October 09, 2025 | 1,925 | 1,900 | 1,900 | 1,925 | 1,895 | 277 |
| October 08, 2025 | 1,900 | 1,910 | 1,910 | 1,910 | 1,885 | 266 |
| October 07, 2025 | 1,905 | 1,905 | 1,905 | 1,920 | 1,895 | 149 |
| October 06, 2025 | 1,945 | 1,915 | 1,915 | 1,950 | 1,910 | 198 |
| October 03, 2025 | 1,930 | 1,935 | 1,935 | 1,935 | 1,925 | 55 |
| October 02, 2025 | 1,940 | 1,940 | 1,940 | 1,945 | 1,920 | 88 |
| October 01, 2025 | 1,930 | 1,960 | 1,960 | 1,960 | 1,930 | 66 |
| September 30, 2025 | 1,920 | 1,940 | 1,940 | 1,940 | 1,905 | 58 |
| September 29, 2025 | 1,910 | 1,920 | 1,920 | 1,920 | 1,890 | 231 |
| September 26, 2025 | 1,905 | 1,930 | 1,930 | 1,945 | 1,900 | 119 |
| September 25, 2025 | 1,930 | 1,930 | 1,930 | 1,950 | 1,895 | 219 |
| September 24, 2025 | 1,935 | 1,940 | 1,940 | 1,950 | 1,925 | 70 |
| September 23, 2025 | 1,955 | 1,945 | 1,945 | 1,960 | 1,940 | 84 |
| September 22, 2025 | 1,960 | 1,955 | 1,955 | 1,960 | 1,930 | 177 |
| September 19, 2025 | 1,965 | 1,945 | 1,945 | 1,965 | 1,940 | 825 |
| September 18, 2025 | 1,985 | 1,975 | 1,975 | 1,985 | 1,960 | 103 |
| September 17, 2025 | 1,970 | 1,980 | 1,980 | 1,980 | 1,965 | 34 |
| September 16, 2025 | 1,990 | 1,985 | 1,985 | 1,990 | 1,970 | 64 |
| September 15, 2025 | 1,985 | 1,980 | 1,980 | 1,990 | 1,980 | 87 |
| September 12, 2025 | 1,990 | 1,990 | 1,990 | 1,990 | 1,980 | 65 |
| September 11, 2025 | 1,980 | 1,990 | 1,990 | 1,990 | 1,970 | 31 |
| September 10, 2025 | 1,970 | 1,990 | 1,990 | 1,990 | 1,955 | 89 |
| September 09, 2025 | 1,980 | 1,990 | 1,990 | 1,995 | 1,970 | 60 |
| September 08, 2025 | 1,970 | 1,970 | 1,970 | 1,980 | 1,950 | 239 |
| September 05, 2025 | 1,985 | 1,990 | 1,990 | 1,990 | 1,970 | 47 |
| September 04, 2025 | 1,985 | 1,985 | 1,985 | 1,985 | 1,970 | 64 |
| September 03, 2025 | 1,980 | 1,985 | 1,985 | 1,990 | 1,960 | 154 |
| September 02, 2025 | 1,970 | 1,980 | 1,980 | 1,980 | 1,970 | 7 |
| September 01, 2025 | 1,980 | 1,980 | 1,980 | 1,980 | 1,965 | 59 |
| August 29, 2025 | 1,980 | 1,970 | 1,970 | 1,980 | 1,960 | 73 |
| August 28, 2025 | 1,975 | 1,970 | 1,970 | 1,980 | 1,960 | 49 |
| August 27, 2025 | 1,975 | 1,975 | 1,975 | 1,985 | 1,960 | 101 |
| August 26, 2025 | 1,990 | 1,980 | 1,980 | 1,990 | 1,965 | 128 |
| August 25, 2025 | 1,995 | 1,990 | 1,990 | 1,995 | 1,985 | 142 |
| August 22, 2025 | 1,985 | 1,985 | 1,985 | 1,995 | 1,985 | 65 |
| August 21, 2025 | 1,985 | 2,000 | 2,000 | 2,000 | 1,975 | 81 |
| August 20, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 1,980 | 40 |
| August 19, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 1,985 | 29 |
| August 18, 2025 | 2,020 | 2,000 | 2,000 | 2,020 | 1,985 | 55 |
| August 15, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 19 |
| August 14, 2025 | 1,990 | 2,000 | 2,000 | 2,000 | 1,975 | 86 |
| August 13, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 56 |
| August 12, 2025 | 2,010 | 2,000 | 2,000 | 2,010 | 2,000 | 8 |
| August 11, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 35 |
| August 08, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 12 |
| August 07, 2025 | 1,990 | 2,000 | 2,000 | 2,000 | 1,980 | 21 |
| August 06, 2025 | 1,985 | 2,000 | 2,000 | 2,010 | 1,985 | 155 |
| August 05, 2025 | 1,950 | 1,985 | 1,985 | 1,985 | 1,950 | 28 |
| August 04, 2025 | 1,970 | 1,960 | 1,960 | 1,985 | 1,955 | 86 |
| July 31, 2025 | 1,990 | 1,985 | 1,985 | 2,000 | 1,980 | 26 |
| July 30, 2025 | 2,010 | 1,980 | 1,980 | 2,010 | 1,975 | 58 |
| July 29, 2025 | 1,990 | 1,985 | 1,985 | 2,010 | 1,980 | 62 |
| July 28, 2025 | 2,010 | 1,990 | 1,990 | 2,010 | 1,975 | 217 |