8,680.00
+20(+0.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,700 | 8,680 | 8,680 | 8,700 | 8,600 | 32 |
| September 25, 2025 | 8,680 | 8,660 | 8,660 | 8,760 | 8,580 | 70 |
| September 24, 2025 | 8,700 | 8,740 | 8,740 | 8,740 | 8,700 | 11 |
| September 23, 2025 | 8,640 | 8,700 | 8,700 | 8,700 | 8,620 | 26 |
| September 22, 2025 | 8,680 | 8,640 | 8,640 | 8,680 | 8,600 | 33 |
| September 19, 2025 | 8,640 | 8,660 | 8,660 | 8,660 | 8,620 | 67 |
| September 18, 2025 | 8,720 | 8,660 | 8,660 | 8,720 | 8,600 | 33 |
| September 17, 2025 | 8,680 | 8,680 | 8,680 | 8,700 | 8,600 | 50 |
| September 16, 2025 | 8,660 | 8,700 | 8,700 | 8,720 | 8,620 | 26 |
| September 15, 2025 | 8,700 | 8,680 | 8,680 | 8,740 | 8,640 | 36 |
| September 12, 2025 | 8,660 | 8,700 | 8,700 | 8,720 | 8,640 | 41 |
| September 11, 2025 | 8,740 | 8,740 | 8,740 | 8,780 | 8,660 | 35 |
| September 10, 2025 | 8,760 | 8,680 | 8,680 | 8,760 | 8,680 | 40 |
| September 09, 2025 | 8,700 | 8,780 | 8,780 | 8,780 | 8,660 | 30 |
| September 08, 2025 | 8,720 | 8,780 | 8,780 | 8,780 | 8,660 | 42 |
| September 05, 2025 | 8,740 | 8,700 | 8,700 | 8,760 | 8,700 | 21 |
| September 04, 2025 | 8,680 | 8,700 | 8,700 | 8,740 | 8,660 | 23 |
| September 03, 2025 | 8,680 | 8,740 | 8,740 | 8,740 | 8,660 | 17 |
| September 02, 2025 | 8,680 | 8,660 | 8,660 | 8,700 | 8,640 | 37 |
| September 01, 2025 | 8,700 | 8,720 | 8,720 | 8,720 | 8,680 | 34 |
| August 29, 2025 | 8,640 | 8,700 | 8,700 | 8,700 | 8,640 | 43 |
| August 28, 2025 | 8,640 | 8,660 | 8,660 | 8,720 | 8,620 | 22 |
| August 27, 2025 | 8,740 | 8,700 | 8,700 | 8,740 | 8,600 | 86 |
| August 26, 2025 | 8,720 | 8,720 | 8,720 | 8,760 | 8,680 | 82 |
| August 25, 2025 | 8,720 | 8,780 | 8,780 | 8,780 | 8,720 | 10 |
| August 22, 2025 | 8,680 | 8,780 | 8,780 | 8,780 | 8,680 | 49 |
| August 21, 2025 | 8,640 | 8,740 | 8,740 | 8,740 | 8,640 | 20 |
| August 20, 2025 | 8,660 | 8,680 | 8,680 | 8,680 | 8,600 | 62 |
| August 19, 2025 | 8,720 | 8,700 | 8,700 | 8,720 | 8,620 | 24 |
| August 18, 2025 | 8,700 | 8,700 | 8,700 | 8,700 | 8,640 | 18 |
| August 15, 2025 | 8,700 | 8,700 | 8,700 | 8,700 | 8,660 | 23 |
| August 14, 2025 | 8,760 | 8,640 | 8,640 | 8,760 | 8,620 | 42 |
| August 13, 2025 | 8,760 | 8,780 | 8,780 | 8,780 | 8,720 | 29 |
| August 12, 2025 | 8,720 | 8,720 | 8,720 | 8,760 | 8,700 | 64 |
| August 11, 2025 | 8,700 | 8,780 | 8,780 | 8,780 | 8,680 | 173 |
| August 08, 2025 | 8,660 | 8,720 | 8,720 | 8,720 | 8,660 | 40 |
| August 07, 2025 | 8,620 | 8,660 | 8,660 | 8,660 | 8,580 | 13 |
| August 06, 2025 | 8,660 | 8,560 | 8,560 | 8,660 | 8,500 | 37 |
| August 05, 2025 | 8,660 | 8,620 | 8,620 | 8,700 | 8,600 | 56 |
| August 04, 2025 | 8,560 | 8,660 | 8,660 | 8,660 | 8,560 | 72 |
| July 31, 2025 | 8,580 | 8,560 | 8,560 | 8,660 | 8,560 | 35 |
| July 30, 2025 | 8,580 | 8,520 | 8,520 | 8,620 | 8,520 | 13 |
| July 29, 2025 | 8,600 | 8,480 | 8,480 | 8,600 | 8,480 | 31 |
| July 28, 2025 | 8,600 | 8,580 | 8,580 | 8,620 | 8,580 | 29 |
| July 25, 2025 | 8,600 | 8,580 | 8,580 | 8,620 | 8,580 | 18 |
| July 24, 2025 | 8,680 | 8,600 | 8,600 | 8,680 | 8,600 | 41 |
| July 23, 2025 | 8,660 | 8,620 | 8,620 | 8,660 | 8,580 | 54 |
| July 22, 2025 | 8,680 | 8,720 | 8,720 | 8,720 | 8,660 | 33 |
| July 21, 2025 | 8,720 | 8,700 | 8,700 | 8,720 | 8,560 | 192 |
| July 18, 2025 | 8,680 | 8,700 | 8,700 | 8,720 | 8,640 | 73 |
| July 17, 2025 | 8,720 | 8,700 | 8,700 | 8,720 | 8,640 | 41 |
| July 16, 2025 | 8,700 | 8,680 | 8,680 | 8,720 | 8,680 | 14 |
| July 15, 2025 | 8,660 | 8,660 | 8,660 | 8,720 | 8,640 | 55 |
| July 14, 2025 | 8,620 | 8,660 | 8,660 | 8,700 | 8,620 | 16 |
| July 11, 2025 | 8,680 | 8,660 | 8,660 | 8,700 | 8,620 | 47 |
| July 10, 2025 | 8,680 | 8,680 | 8,680 | 8,680 | 8,620 | 41 |
| July 09, 2025 | 8,600 | 8,680 | 8,680 | 8,680 | 8,600 | 41 |
| July 08, 2025 | 8,660 | 8,620 | 8,620 | 8,660 | 8,600 | 27 |
| July 07, 2025 | 8,580 | 8,620 | 8,620 | 8,660 | 8,580 | 103 |
| July 04, 2025 | 8,520 | 8,580 | 8,580 | 8,640 | 8,520 | 31 |