862.03
-1.9441(-0.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 864 | 862.03 | 862.03 | 872 | 862.03 | 199 |
| December 22, 2025 | 856.5 | 863.97 | 863.97 | 869 | 856.5 | 364 |
| December 19, 2025 | 860 | 858.99 | 858.99 | 863.7 | 858.99 | 25 |
| December 18, 2025 | 865 | 870.49 | 870.49 | 878 | 860 | 1,528 |
| December 17, 2025 | 857 | 853.99 | 853.99 | 870 | 853.99 | 202 |
| December 16, 2025 | 863.5 | 857.4 | 857.4 | 865 | 857.4 | 3,631 |
| December 15, 2025 | 839.5 | 845.05 | 845.05 | 851 | 839.5 | 1,921 |
| December 12, 2025 | 827 | 836.99 | 836.99 | 837.52 | 827 | 161 |
| December 11, 2025 | 805.5 | 806.58 | 806.58 | 809 | 805.5 | 614 |
| December 10, 2025 | 801.5 | 803 | 803 | 803 | 797.71 | 64 |
| December 09, 2025 | 799.5 | 802.08 | 802.08 | 805.08 | 796 | 1,948 |
| December 08, 2025 | 799.5 | 809.49 | 809.49 | 810 | 799.5 | 1,018 |
| December 05, 2025 | 805 | 804.45 | 804.45 | 809.52 | 799.97 | 1,164 |
| December 04, 2025 | 788 | 795.99 | 795.99 | 802 | 785 | 5,212 |
| December 03, 2025 | 774 | 785.08 | 785.08 | 785.99 | 772 | 1,556 |
| December 02, 2025 | 725.5 | 764.76 | 764.76 | 766 | 725.5 | 1,279 |
| December 01, 2025 | 737 | 740.01 | 740.01 | 744 | 734.53 | 161 |
| November 28, 2025 | 734 | 735.42 | 735.42 | 739 | 734 | 250 |
| November 27, 2025 | 726 | 720.19 | 720.19 | 726 | 720.19 | 12 |
| November 26, 2025 | 726 | 720.63 | 720.63 | 726 | 718.99 | 416 |
| November 25, 2025 | 710 | 706 | 706 | 710 | 706 | 155 |
| November 24, 2025 | 708 | 708.88 | 708.88 | 708.88 | 704 | 120 |
| November 21, 2025 | 687 | 690.61 | 690.61 | 690.61 | 687 | 94 |
| November 20, 2025 | 689 | 687.03 | 687.03 | 690 | 685 | 88 |
| November 19, 2025 | 688.5 | 685.99 | 685.99 | 688.5 | 682.59 | 170 |
| November 18, 2025 | 691 | 683.51 | 683.51 | 691 | 682 | 536 |
| November 17, 2025 | 704 | 691.21 | 691.21 | 704 | 689.88 | 341 |
| November 14, 2025 | 695 | 707 | 707 | 707 | 691.98 | 119 |
| November 13, 2025 | 717 | 709.98 | 709.98 | 718 | 709.98 | 148 |
| November 12, 2025 | 718 | 719 | 719 | 719 | 714.5 | 840 |
| November 11, 2025 | 703.98 | 706.51 | 706.51 | 711 | 703.98 | 148 |
| November 10, 2025 | 706 | 700.4 | 700.4 | 708 | 695 | 180 |
| November 07, 2025 | 707.07 | 700 | 700 | 707.79 | 700 | 726 |
| November 06, 2025 | 710 | 707.07 | 707.07 | 710 | 702 | 326 |
| November 05, 2025 | 717 | 714 | 714 | 721 | 713.99 | 774 |
| November 04, 2025 | 714 | 714.53 | 714.53 | 714.53 | 698 | 131 |
| November 03, 2025 | 743 | 737.06 | 737.06 | 743 | 733.99 | 234 |
| October 31, 2025 | 744.5 | 739.02 | 739.02 | 744.5 | 737 | 434 |
| October 30, 2025 | 750.5 | 751.28 | 751.28 | 751.99 | 749 | 132 |
| October 29, 2025 | 757 | 755.99 | 755.99 | 760 | 755.99 | 924 |
| October 28, 2025 | 760 | 758.99 | 758.99 | 763.12 | 757 | 34 |
| October 27, 2025 | 771 | 769.49 | 769.49 | 771.26 | 769.49 | 140 |
| October 24, 2025 | 771.5 | 767.99 | 767.99 | 772.99 | 767.99 | 319 |
| October 23, 2025 | 760 | 759.42 | 759.42 | 765 | 759.42 | 88 |
| October 22, 2025 | 747 | 749.32 | 749.32 | 762 | 747 | 209 |
| October 21, 2025 | 743 | 752 | 752 | 752 | 740 | 251 |
| October 20, 2025 | 738 | 731.45 | 731.45 | 741.99 | 731.45 | 85 |
| October 17, 2025 | 723 | 725.27 | 725.27 | 737 | 722 | 502 |
| October 16, 2025 | 730 | 724.07 | 724.07 | 732 | 721.83 | 41 |
| October 15, 2025 | 729 | 727.32 | 727.32 | 735 | 722 | 120 |
| October 14, 2025 | 719 | 714.9 | 714.9 | 719 | 711.02 | 102 |
| October 13, 2025 | 731 | 729.67 | 729.67 | 731 | 727 | 223 |
| October 10, 2025 | 732 | 714.99 | 714.99 | 732 | 714.99 | 1,181 |
| October 09, 2025 | 729.15 | 730.07 | 730.07 | 730.07 | 724.99 | 222 |
| October 08, 2025 | 725 | 723.97 | 723.97 | 725 | 722.99 | 360 |
| October 07, 2025 | 730 | 720.07 | 720.07 | 731.4 | 720.07 | 109 |
| October 06, 2025 | 735 | 724.99 | 724.99 | 735 | 723.5 | 268 |
| October 03, 2025 | 735 | 728.25 | 728.25 | 736.51 | 724 | 141 |
| October 02, 2025 | 738 | 731.59 | 731.59 | 738 | 725 | 185 |
| October 01, 2025 | 730 | 728.36 | 728.36 | 733 | 724.5 | 38 |