2,000.00
-10(-0.50%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 1,995 | 2,000 | 2,000 | 2,000 | 1,985 | 18 |
| July 24, 2025 | 1,985 | 1,995 | 1,995 | 1,995 | 1,985 | 13 |
| July 23, 2025 | 2,030 | 1,995 | 1,995 | 2,030 | 1,995 | 189 |
| July 22, 2025 | 2,020 | 2,030 | 2,030 | 2,040 | 2,020 | 21 |
| July 21, 2025 | 2,020 | 2,040 | 2,040 | 2,040 | 2,010 | 143 |
| July 18, 2025 | 2,010 | 2,020 | 2,020 | 2,020 | 1,990 | 80 |
| July 17, 2025 | 2,020 | 2,020 | 2,020 | 2,020 | 2,010 | 29 |
| July 16, 2025 | 2,010 | 2,010 | 2,010 | 2,020 | 2,000 | 30 |
| July 15, 2025 | 2,020 | 2,010 | 2,010 | 2,030 | 2,000 | 119 |
| July 14, 2025 | 1,995 | 2,020 | 2,020 | 2,020 | 1,995 | 111 |
| July 11, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 1,995 | 13 |
| July 10, 2025 | 1,990 | 2,000 | 2,000 | 2,000 | 1,960 | 246 |
| July 09, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 1,995 | 159 |
| July 08, 2025 | 2,010 | 2,000 | 2,000 | 2,010 | 1,990 | 75 |
| July 07, 2025 | 2,010 | 2,020 | 2,020 | 2,020 | 2,010 | 19 |
| July 04, 2025 | 2,000 | 2,010 | 2,010 | 2,010 | 2,000 | 54 |
| July 03, 2025 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 4 |
| July 02, 2025 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 136 |
| July 01, 2025 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 88 |
| June 30, 2025 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 47 |
| June 27, 2025 | 2,010 | 2,010 | 2,010 | 2,020 | 1,985 | 77 |
| June 26, 2025 | 2,000 | 2,010 | 2,010 | 2,020 | 1,995 | 53 |
| June 25, 2025 | 2,020 | 2,020 | 2,020 | 2,020 | 1,985 | 98 |
| June 24, 2025 | 1,980 | 2,020 | 2,020 | 2,030 | 1,965 | 128 |
| June 23, 2025 | 1,980 | 1,995 | 1,995 | 1,995 | 1,970 | 201 |
| June 20, 2025 | 2,000 | 1,995 | 1,995 | 2,000 | 1,980 | 146 |
| June 19, 2025 | 2,000 | 2,000 | 2,000 | 2,020 | 2,000 | 65 |
| June 18, 2025 | 2,020 | 2,010 | 2,010 | 2,020 | 2,000 | 33 |
| June 17, 2025 | 2,010 | 2,020 | 2,020 | 2,020 | 1,995 | 35 |
| June 16, 2025 | 2,010 | 1,995 | 1,995 | 2,020 | 1,995 | 53 |
| June 13, 2025 | 2,000 | 2,000 | 2,000 | 2,020 | 1,995 | 41 |
| June 12, 2025 | 2,020 | 2,000 | 2,000 | 2,020 | 2,000 | 33 |
| June 11, 2025 | 2,020 | 2,000 | 2,000 | 2,020 | 2,000 | 40 |
| June 10, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 80 |
| June 06, 2025 | 2,020 | 2,000 | 2,000 | 2,020 | 2,000 | 42 |
| June 05, 2025 | 2,020 | 2,010 | 2,010 | 2,030 | 2,000 | 204 |
| June 04, 2025 | 2,000 | 2,010 | 2,010 | 2,050 | 1,975 | 337 |
| June 03, 2025 | 2,010 | 2,000 | 2,000 | 2,010 | 1,990 | 46 |
| June 02, 2025 | 1,990 | 1,990 | 1,990 | 2,000 | 1,985 | 32 |
| May 30, 2025 | 1,990 | 2,000 | 2,000 | 2,010 | 1,985 | 143 |
| May 28, 2025 | 1,995 | 2,000 | 2,000 | 2,010 | 1,990 | 95 |
| May 27, 2025 | 2,000 | 1,995 | 1,995 | 2,020 | 1,990 | 138 |
| May 26, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 55 |
| May 23, 2025 | 2,060 | 2,030 | 2,030 | 2,060 | 2,020 | 47 |
| May 22, 2025 | 2,070 | 2,080 | 2,010 | 2,080 | 2,070 | 27 |
| May 21, 2025 | 2,080 | 2,080 | 2,010 | 2,080 | 2,060 | 48 |