8,720.00
+20(+0.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 8,560 | 8,600 | 8,600 | 8,600 | 8,540 | 14 |
| July 02, 2025 | 8,600 | 8,580 | 8,580 | 8,680 | 8,580 | 27 |
| July 01, 2025 | 8,620 | 8,620 | 8,620 | 8,660 | 8,540 | 59 |
| June 30, 2025 | 8,640 | 8,620 | 8,620 | 8,640 | 8,540 | 22 |
| June 27, 2025 | 8,600 | 8,640 | 8,640 | 8,640 | 8,520 | 43 |
| June 26, 2025 | 8,560 | 8,560 | 8,560 | 8,620 | 8,540 | 43 |
| June 25, 2025 | 8,580 | 8,560 | 8,560 | 8,580 | 8,500 | 53 |
| June 24, 2025 | 8,620 | 8,620 | 8,620 | 8,620 | 8,540 | 61 |
| June 23, 2025 | 8,600 | 8,620 | 8,620 | 8,620 | 8,560 | 52 |
| June 20, 2025 | 8,600 | 8,640 | 8,640 | 8,640 | 8,580 | 57 |
| June 19, 2025 | 8,520 | 8,600 | 8,600 | 8,600 | 8,520 | 28 |
| June 18, 2025 | 8,620 | 8,580 | 8,580 | 8,620 | 8,540 | 43 |
| June 17, 2025 | 8,620 | 8,600 | 8,600 | 8,620 | 8,600 | 19 |
| June 16, 2025 | 8,620 | 8,660 | 8,660 | 8,660 | 8,620 | 27 |
| June 13, 2025 | 8,640 | 8,640 | 8,640 | 8,680 | 8,620 | 33 |
| June 12, 2025 | 8,620 | 8,640 | 8,640 | 8,700 | 8,600 | 46 |
| June 11, 2025 | 8,620 | 8,660 | 8,660 | 8,700 | 8,620 | 50 |
| June 10, 2025 | 8,660 | 8,640 | 8,640 | 8,700 | 8,620 | 40 |
| June 06, 2025 | 8,600 | 8,680 | 8,680 | 8,700 | 8,600 | 61 |
| June 05, 2025 | 8,640 | 8,640 | 8,640 | 8,660 | 8,600 | 34 |
| June 04, 2025 | 8,600 | 8,700 | 8,700 | 8,700 | 8,600 | 37 |
| June 03, 2025 | 8,660 | 8,600 | 8,600 | 8,660 | 8,600 | 33 |
| June 02, 2025 | 8,660 | 8,700 | 8,700 | 8,700 | 8,620 | 50 |
| May 30, 2025 | 8,620 | 8,640 | 8,640 | 8,680 | 8,600 | 40 |
| May 28, 2025 | 8,660 | 8,640 | 8,640 | 8,680 | 8,620 | 21 |
| May 27, 2025 | 8,680 | 8,640 | 8,640 | 8,680 | 8,540 | 48 |
| May 26, 2025 | 8,600 | 8,660 | 8,660 | 8,660 | 8,520 | 83 |
| May 23, 2025 | 8,660 | 8,660 | 8,660 | 8,660 | 8,580 | 41 |
| May 22, 2025 | 8,620 | 8,600 | 8,600 | 8,680 | 8,520 | 46 |