3,680.00
+40(+1.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,680 | 3,680 | 3,680 | 3,680 | 3,600 | 3 |
| December 03, 2025 | 3,640 | 3,640 | 3,640 | 3,640 | 3,590 | 4 |
| December 02, 2025 | 3,640 | 3,590 | 3,590 | 3,640 | 3,590 | 6 |
| December 01, 2025 | 3,680 | 3,610 | 3,610 | 3,680 | 3,610 | 1 |
| November 28, 2025 | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 11 |
| November 26, 2025 | 3,610 | 3,610 | 3,610 | 3,610 | 3,610 | 2 |
| November 24, 2025 | 3,590 | 3,590 | 3,590 | 3,590 | 3,590 | 1 |
| November 21, 2025 | 3,520 | 3,540 | 3,540 | 3,590 | 3,520 | 1 |
| November 20, 2025 | 3,570 | 3,570 | 3,570 | 3,570 | 3,570 | 7 |
| November 19, 2025 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 0 |
| November 18, 2025 | 3,730 | 3,720 | 3,720 | 3,730 | 3,720 | 0 |
| November 17, 2025 | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 2 |
| November 14, 2025 | 3,710 | 3,720 | 3,720 | 3,720 | 3,640 | 0 |
| November 13, 2025 | 3,690 | 3,690 | 3,690 | 3,690 | 3,630 | 0 |
| November 12, 2025 | 3,690 | 3,700 | 3,700 | 3,700 | 3,690 | 3 |
| November 11, 2025 | 3,720 | 3,700 | 3,700 | 3,720 | 3,700 | 0 |
| November 10, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,680 | 0 |
| November 07, 2025 | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 2 |
| November 06, 2025 | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 1 |
| November 05, 2025 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 1 |
| November 04, 2025 | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 1 |
| November 03, 2025 | 3,630 | 3,540 | 3,540 | 3,630 | 3,540 | 5 |
| October 31, 2025 | 3,610 | 3,530 | 3,530 | 3,610 | 3,530 | 5 |
| October 30, 2025 | 3,680 | 3,580 | 3,580 | 3,680 | 3,580 | 5 |
| October 29, 2025 | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 4 |
| October 28, 2025 | 3,800 | 3,760 | 3,760 | 3,800 | 3,740 | 4 |
| October 27, 2025 | 3,700 | 3,640 | 3,640 | 3,720 | 3,640 | 4 |
| October 24, 2025 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 4 |
| October 23, 2025 | 3,670 | 3,620 | 3,620 | 3,670 | 3,620 | 4 |
| October 22, 2025 | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 4 |
| October 21, 2025 | 3,650 | 3,630 | 3,610 | 3,650 | 3,510 | 3 |
| October 20, 2025 | 3,820 | 3,700 | 3,700 | 3,900 | 3,700 | 0 |
| October 17, 2025 | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 2 |
| October 16, 2025 | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 6 |
| October 15, 2025 | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 1 |
| October 14, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 2 |
| October 13, 2025 | 3,900 | 3,960 | 3,960 | 3,960 | 3,900 | 2 |
| October 10, 2025 | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 3 |
| October 09, 2025 | 3,930 | 3,900 | 3,900 | 3,940 | 3,900 | 2 |
| October 08, 2025 | 3,850 | 4,000 | 4,000 | 4,000 | 3,850 | 1 |
| October 07, 2025 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 1 |
| October 06, 2025 | 3,750 | 3,730 | 3,730 | 3,750 | 3,730 | 3 |
| October 03, 2025 | 3,740 | 3,740 | 3,740 | 3,740 | 3,740 | 3 |
| October 02, 2025 | 3,730 | 3,740 | 3,740 | 3,740 | 3,730 | 0 |
| October 01, 2025 | 3,710 | 3,700 | 3,700 | 3,720 | 3,700 | 0 |
| September 30, 2025 | 3,750 | 3,740 | 3,740 | 3,750 | 3,720 | 0 |
| September 29, 2025 | 3,630 | 3,730 | 3,730 | 3,730 | 3,630 | 0 |
| September 26, 2025 | 3,770 | 3,750 | 3,750 | 3,770 | 3,750 | 6 |
| September 25, 2025 | 3,620 | 3,570 | 3,570 | 3,620 | 3,560 | 1 |
| September 24, 2025 | 3,560 | 3,650 | 3,560 | 3,650 | 3,560 | 1 |
| September 23, 2025 | 3,530 | 3,540 | 3,540 | 3,600 | 3,530 | 2 |
| September 22, 2025 | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 4 |
| September 19, 2025 | 3,320 | 3,300 | 3,300 | 3,320 | 3,300 | 0 |
| September 18, 2025 | 3,230 | 3,290 | 3,290 | 3,290 | 3,230 | 0 |
| September 17, 2025 | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0 |
| September 16, 2025 | 3,170 | 3,150 | 3,150 | 3,190 | 3,150 | 3 |
| September 15, 2025 | 3,160 | 3,170 | 3,170 | 3,170 | 3,160 | 1 |
| September 12, 2025 | 3,110 | 3,160 | 3,160 | 3,170 | 3,110 | 1 |
| September 11, 2025 | 3,170 | 3,150 | 3,150 | 3,170 | 3,140 | 1 |
| September 10, 2025 | 3,150 | 3,160 | 3,160 | 3,160 | 3,110 | 0 |