408.50
+6.5(+1.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 400.5 | 408.5 | 408.5 | 408.5 | 397 | 7,504 |
| September 05, 2025 | 402 | 402 | 402 | 404.5 | 399 | 6,889 |
| September 04, 2025 | 397.5 | 401.5 | 401.5 | 406.5 | 396 | 15,460 |
| September 03, 2025 | 394.5 | 392.5 | 392.5 | 395 | 390 | 9,236 |
| September 02, 2025 | 395 | 390.5 | 390.5 | 395 | 388 | 10,900 |
| September 01, 2025 | 399.5 | 395 | 395 | 406.5 | 387.5 | 19,749 |
| August 29, 2025 | 391 | 392 | 392 | 394 | 387 | 17,903 |
| August 28, 2025 | 391.5 | 391.5 | 391.5 | 396 | 389 | 7,473 |
| August 27, 2025 | 401 | 392 | 392 | 401 | 391 | 18,369 |
| August 26, 2025 | 408.5 | 402 | 402 | 408.5 | 402 | 21,160 |
| August 25, 2025 | 407.5 | 409 | 409 | 413 | 406 | 7,365 |
| August 22, 2025 | 402.5 | 406.5 | 406.5 | 408 | 402.5 | 5,021 |
| August 21, 2025 | 402.5 | 404 | 404 | 407.5 | 400.5 | 8,804 |
| August 20, 2025 | 396 | 402.5 | 402.5 | 403 | 393.5 | 7,236 |
| August 19, 2025 | 406.5 | 398.5 | 398.5 | 406.5 | 395 | 9,252 |
| August 18, 2025 | 390.5 | 400 | 400 | 400 | 390 | 10,210 |
| August 15, 2025 | 391 | 389.5 | 389.5 | 392 | 387 | 6,080 |
| August 14, 2025 | 388 | 389 | 389 | 393.5 | 386.5 | 9,922 |
| August 13, 2025 | 391 | 386.5 | 386.5 | 393 | 386.5 | 8,205 |
| August 12, 2025 | 391.5 | 389 | 389 | 395 | 385.5 | 6,456 |
| August 11, 2025 | 396 | 391.5 | 391.5 | 397 | 389.5 | 7,483 |
| August 08, 2025 | 392 | 392 | 392 | 397 | 390.5 | 13,049 |
| August 07, 2025 | 380 | 389 | 389 | 392.5 | 380 | 17,230 |
| August 06, 2025 | 389.5 | 381.5 | 381.5 | 389.5 | 378 | 15,191 |
| August 05, 2025 | 395.5 | 389.5 | 389.5 | 399 | 387 | 16,925 |
| August 04, 2025 | 385 | 394 | 394 | 397.5 | 384 | 17,311 |
| July 31, 2025 | 402.5 | 392.5 | 392.5 | 405 | 392.5 | 17,811 |
| July 30, 2025 | 409.5 | 402 | 402 | 411.5 | 398.5 | 26,520 |
| July 29, 2025 | 436 | 409 | 409 | 441.5 | 406 | 44,678 |
| July 28, 2025 | 436.5 | 435.5 | 435.5 | 440.5 | 434.5 | 13,447 |
| July 25, 2025 | 435 | 432.5 | 432.5 | 435 | 429.5 | 9,955 |
| July 24, 2025 | 425.5 | 435.5 | 435.5 | 435.5 | 425.5 | 20,336 |
| July 23, 2025 | 427 | 422 | 422 | 430 | 420.5 | 6,929 |
| July 22, 2025 | 424.5 | 423.5 | 423.5 | 428 | 422 | 11,046 |
| July 21, 2025 | 426.5 | 426.5 | 426.5 | 434.5 | 424 | 11,379 |
| July 18, 2025 | 425.5 | 427.5 | 427.5 | 431.5 | 424.5 | 11,096 |
| July 17, 2025 | 439.5 | 425 | 425 | 439.5 | 422 | 20,414 |
| July 16, 2025 | 418.5 | 436 | 436 | 437 | 418 | 25,262 |
| July 15, 2025 | 415.5 | 416 | 416 | 423.5 | 415.5 | 11,157 |
| July 14, 2025 | 411 | 417 | 417 | 417 | 411 | 8,787 |
| July 11, 2025 | 420 | 416.5 | 416.5 | 421 | 416.5 | 7,240 |
| July 10, 2025 | 416 | 421 | 421 | 421 | 414 | 14,283 |
| July 09, 2025 | 417 | 414 | 414 | 419 | 414 | 11,205 |
| July 08, 2025 | 417 | 416.5 | 416.5 | 420 | 415.5 | 10,074 |
| July 07, 2025 | 414.5 | 418 | 418 | 419 | 413 | 9,338 |
| July 04, 2025 | 415 | 415 | 415 | 418.5 | 411.5 | 9,749 |
| July 03, 2025 | 416.5 | 417.5 | 417.5 | 420 | 413.5 | 15,425 |
| July 02, 2025 | 423 | 416.5 | 416.5 | 424 | 414.5 | 17,168 |
| July 01, 2025 | 424 | 422 | 422 | 426.5 | 420 | 18,269 |
| June 30, 2025 | 423 | 422.5 | 422.5 | 426 | 420 | 13,628 |
| June 27, 2025 | 418.5 | 420 | 420 | 426.5 | 415 | 14,345 |
| June 26, 2025 | 411.5 | 417 | 417 | 420 | 410 | 14,790 |
| June 25, 2025 | 411.5 | 411 | 411 | 416 | 410 | 10,416 |
| June 24, 2025 | 413 | 410 | 410 | 417 | 406 | 18,815 |
| June 23, 2025 | 400 | 407 | 407 | 411.5 | 399.5 | 22,127 |
| June 20, 2025 | 400.5 | 404.5 | 404.5 | 408 | 400.5 | 24,420 |
| June 19, 2025 | 398 | 401 | 401 | 403 | 396.5 | 8,076 |
| June 18, 2025 | 404 | 401.5 | 401.5 | 405.5 | 397 | 20,475 |
| June 17, 2025 | 403.5 | 407 | 407 | 409 | 396.5 | 20,363 |
| June 16, 2025 | 414.5 | 404 | 404 | 415 | 400 | 19,832 |