365.03
-15.72024(-4.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 355 | 364 | 364 | 375 | 353 | 620 |
| November 10, 2025 | 428 | 380.75 | 380.75 | 428 | 370 | 1,614 |
| November 07, 2025 | 432.75 | 425.99 | 425.99 | 433.75 | 425 | 200 |
| November 06, 2025 | 435.5 | 433.49 | 433.49 | 437.5 | 431 | 495 |
| November 05, 2025 | 433.5 | 436.67 | 436.67 | 440 | 432 | 578 |
| November 04, 2025 | 442.75 | 434.5 | 434.5 | 446.96 | 434.5 | 2,028 |
| November 03, 2025 | 458.75 | 463.96 | 463.96 | 463.96 | 451 | 192 |
| October 31, 2025 | 462.5 | 457.49 | 457.49 | 462.5 | 457.49 | 932 |
| October 30, 2025 | 467.5 | 466.65 | 466.65 | 467.5 | 466.65 | 839 |
| October 29, 2025 | 475.5 | 468 | 468 | 475.5 | 467 | 185 |
| October 28, 2025 | 483.75 | 480.5 | 480.5 | 483.75 | 473 | 290 |
| October 27, 2025 | 482.75 | 479.5 | 479.5 | 485.96 | 478.5 | 1,481 |
| October 24, 2025 | 483.25 | 475.25 | 475.25 | 483.25 | 472 | 223 |
| October 23, 2025 | 465 | 468.5 | 468.5 | 468.5 | 455 | 241 |
| October 22, 2025 | 477.5 | 485.46 | 485.46 | 485.46 | 467 | 177 |
| October 21, 2025 | 488.5 | 485.98 | 485.98 | 488.5 | 477.01 | 572 |
| October 20, 2025 | 473 | 482 | 482 | 492.5 | 473 | 511 |
| October 17, 2025 | 495.5 | 505 | 505 | 508 | 490 | 128 |
| October 16, 2025 | 496 | 495.5 | 495.5 | 496.5 | 495.5 | 14 |
| October 15, 2025 | 480 | 488.44 | 488.44 | 493 | 478.5 | 426 |
| October 14, 2025 | 475.5 | 471.5 | 471.5 | 475.5 | 471.5 | 1,087 |
| October 13, 2025 | 489.5 | 485.48 | 485.48 | 491 | 483 | 182 |
| October 10, 2025 | 497.5 | 483 | 483 | 504 | 483 | 189 |
| October 09, 2025 | 509 | 503.95 | 503.95 | 513.5 | 500 | 69 |
| October 08, 2025 | 486.5 | 488.46 | 488.46 | 500 | 486.5 | 269 |
| October 07, 2025 | 497.5 | 485 | 485 | 497.5 | 485 | 447 |
| October 06, 2025 | 485 | 495.6 | 495.6 | 497.5 | 478 | 554 |
| October 03, 2025 | 491.5 | 490.66 | 490.66 | 491.5 | 481 | 108 |
| October 02, 2025 | 498.5 | 496.24 | 496.24 | 500.3 | 492 | 590 |
| October 01, 2025 | 484 | 484.49 | 484.49 | 484.5 | 484 | 605 |
| September 30, 2025 | 485.5 | 478.5 | 478.5 | 489.5 | 478.5 | 788 |
| September 29, 2025 | 485 | 489.5 | 489.5 | 489.5 | 483 | 183 |
| September 26, 2025 | 511.5 | 491.5 | 491.5 | 511.5 | 491.5 | 100 |
| September 25, 2025 | 518.5 | 510 | 510 | 518.5 | 510 | 911 |
| September 24, 2025 | 522 | 520 | 520 | 522 | 518 | 445 |
| September 23, 2025 | 517 | 516.95 | 516.95 | 521 | 516.95 | 79 |
| September 22, 2025 | 504 | 516.99 | 516.99 | 518 | 504 | 378 |
| September 19, 2025 | 502 | 505 | 505 | 510 | 499.75 | 1,152 |
| September 18, 2025 | 513.5 | 512.5 | 512.5 | 518.5 | 509.99 | 114 |
| September 17, 2025 | 511.98 | 511.98 | 511.98 | 511.98 | 511.98 | 17 |
| September 16, 2025 | 519 | 511.01 | 511.01 | 521.22 | 511 | 552 |
| September 15, 2025 | 507 | 499 | 499 | 510 | 499 | 27 |
| September 12, 2025 | 500.75 | 505 | 505 | 507 | 496.75 | 338 |
| September 11, 2025 | 496.5 | 495 | 495 | 500 | 495 | 16 |
| September 10, 2025 | 511 | 504 | 504 | 514 | 496.5 | 351 |
| September 09, 2025 | 496.25 | 487.81 | 487.81 | 507 | 472.5 | 807 |
| September 08, 2025 | 477 | 470 | 470 | 477 | 466 | 81 |
| September 05, 2025 | 478.5 | 472 | 472 | 483.75 | 472 | 1,344 |
| September 04, 2025 | 496 | 490 | 490 | 496 | 487 | 74 |
| September 03, 2025 | 498.51 | 496.06 | 496.06 | 498.51 | 494.48 | 226 |
| September 02, 2025 | 500 | 499.5 | 499.5 | 503 | 496.5 | 148 |
| September 01, 2025 | 510 | 510 | 510 | 515.39 | 509.99 | 327 |
| August 29, 2025 | 535 | 523 | 523 | 535 | 517 | 39 |
| August 28, 2025 | 533 | 533 | 533 | 533 | 531 | 31 |
| August 27, 2025 | 533 | 519 | 519 | 533 | 517.5 | 27 |
| August 26, 2025 | 535 | 529 | 529 | 535 | 528 | 48 |
| August 22, 2025 | 544 | 550 | 550 | 557 | 544 | 485 |
| August 21, 2025 | 530 | 539 | 539 | 539 | 530 | 38 |
| August 20, 2025 | 539.5 | 530 | 530 | 546 | 530 | 41 |
| August 19, 2025 | 550 | 550 | 550 | 554 | 544 | 165 |