565.60
-2.6(-0.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 567.4 | 568.2 | 568.2 | 570.8 | 565.6 | 223,756 |
| October 22, 2025 | 566 | 565.4 | 565.4 | 566.8 | 562.2 | 244,801 |
| October 21, 2025 | 557.8 | 561.2 | 561.2 | 561.2 | 556.4 | 159,679 |
| October 20, 2025 | 557.8 | 555.6 | 555.6 | 559.8 | 553.4 | 309,432 |
| October 17, 2025 | 554.4 | 555.2 | 555.2 | 555.6 | 549 | 310,877 |
| October 16, 2025 | 572.2 | 558.8 | 558.8 | 577.8 | 557.8 | 385,654 |
| October 15, 2025 | 578.8 | 576.4 | 576.4 | 579.8 | 574.8 | 216,885 |
| October 14, 2025 | 568.6 | 577.6 | 577.6 | 578.6 | 567.4 | 194,040 |
| October 13, 2025 | 576.2 | 568.8 | 568.8 | 576.4 | 568.2 | 138,841 |
| October 10, 2025 | 574.6 | 573.4 | 573.4 | 577.4 | 572.4 | 166,541 |
| October 09, 2025 | 578.4 | 574.6 | 574.6 | 580.2 | 574.6 | 226,753 |
| October 08, 2025 | 576 | 579.8 | 579.8 | 582 | 575.6 | 271,218 |
| October 07, 2025 | 574.4 | 574.8 | 574.8 | 577.4 | 574.2 | 142,712 |
| October 06, 2025 | 570.6 | 574.4 | 574.4 | 576.4 | 568 | 312,683 |
| October 03, 2025 | 570.8 | 568.4 | 568.4 | 572.4 | 565.8 | 200,746 |
| October 02, 2025 | 570.2 | 569.4 | 569.4 | 572.4 | 567.4 | 155,089 |
| October 01, 2025 | 564.6 | 570.2 | 570.2 | 570.4 | 564.4 | 190,229 |
| September 30, 2025 | 566 | 566.6 | 566.6 | 566.8 | 560.8 | 238,182 |
| September 29, 2025 | 566.4 | 563.8 | 563.8 | 566.6 | 562 | 298,662 |
| September 26, 2025 | 556.2 | 562 | 562 | 562.4 | 556 | 171,322 |
| September 25, 2025 | 552.2 | 553.4 | 553.4 | 556.2 | 551.6 | 219,132 |
| September 24, 2025 | 556.2 | 553.8 | 553.8 | 557.6 | 552.8 | 241,463 |
| September 23, 2025 | 562.8 | 559.8 | 559.8 | 563.2 | 559.8 | 202,220 |
| September 22, 2025 | 560.2 | 559.8 | 559.8 | 562.4 | 559.4 | 167,384 |
| September 19, 2025 | 559.8 | 562.4 | 562.4 | 563.8 | 559.8 | 696,405 |
| September 18, 2025 | 559.4 | 560.4 | 560.4 | 561 | 556.4 | 200,362 |
| September 17, 2025 | 555.4 | 557 | 557 | 560.4 | 553.2 | 200,314 |
| September 16, 2025 | 568 | 556.8 | 556.8 | 568.4 | 556.4 | 364,951 |
| September 15, 2025 | 574.4 | 569.6 | 569.6 | 575.6 | 568.6 | 162,697 |
| September 12, 2025 | 573.6 | 571.2 | 571.2 | 575 | 570.4 | 180,833 |
| September 11, 2025 | 574.4 | 569.8 | 569.8 | 577.2 | 569.2 | 240,249 |
| September 10, 2025 | 577 | 573.6 | 573.6 | 579.6 | 570.4 | 174,436 |
| September 09, 2025 | 575 | 576 | 576 | 578.6 | 573.6 | 205,501 |
| September 08, 2025 | 575 | 573.2 | 573.2 | 575.2 | 570.2 | 152,337 |
| September 05, 2025 | 582.4 | 575.4 | 575.4 | 582.6 | 575.4 | 211,018 |
| September 04, 2025 | 572.4 | 579.2 | 579.2 | 581 | 572.2 | 181,913 |
| September 03, 2025 | 571.6 | 569.6 | 569.6 | 572.2 | 564.4 | 306,756 |
| September 02, 2025 | 577.4 | 573.6 | 573.6 | 578.4 | 571.4 | 135,092 |
| September 01, 2025 | 583.2 | 577.8 | 577.8 | 584.4 | 576 | 165,562 |
| August 29, 2025 | 578.8 | 584.4 | 584.4 | 585 | 577.8 | 231,211 |
| August 28, 2025 | 582 | 579.6 | 579.6 | 582.8 | 575.2 | 199,243 |
| August 27, 2025 | 579.8 | 580.8 | 580.8 | 581.8 | 578.4 | 152,098 |
| August 26, 2025 | 584 | 579.8 | 579.8 | 584.6 | 579.8 | 354,589 |
| August 25, 2025 | 591 | 590 | 590 | 591.4 | 587.6 | 111,865 |
| August 22, 2025 | 594.2 | 593 | 593 | 597 | 592.8 | 165,387 |
| August 21, 2025 | 596.4 | 596.2 | 596.2 | 598 | 593.2 | 152,970 |
| August 20, 2025 | 590.8 | 596.4 | 596.4 | 597.2 | 589.6 | 193,270 |
| August 19, 2025 | 587.8 | 588.6 | 588.6 | 590 | 584.6 | 157,341 |
| August 18, 2025 | 590 | 588 | 588 | 590.6 | 587 | 134,044 |
| August 15, 2025 | 591.8 | 591 | 591 | 592.8 | 588.2 | 169,805 |
| August 14, 2025 | 586 | 590 | 590 | 594 | 582.4 | 302,685 |
| August 13, 2025 | 574.2 | 581.8 | 581.8 | 582.8 | 574 | 235,600 |
| August 12, 2025 | 572.8 | 573.6 | 573.6 | 576.6 | 571.4 | 259,048 |
| August 11, 2025 | 575 | 571.2 | 571.2 | 577 | 570.6 | 227,720 |
| August 08, 2025 | 577 | 574 | 574 | 578 | 570.6 | 178,592 |
| August 07, 2025 | 575.2 | 577.8 | 577.8 | 591.2 | 567.2 | 326,412 |
| August 06, 2025 | 570.2 | 578.4 | 578.4 | 578.4 | 569 | 266,264 |
| August 05, 2025 | 565 | 568 | 568 | 570.4 | 562.6 | 201,166 |
| August 04, 2025 | 545 | 563.6 | 563.6 | 566.6 | 541.6 | 342,183 |
| July 31, 2025 | 557.8 | 556.6 | 556.6 | 559 | 553.8 | 168,902 |