461.39
+1.74717(+0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 461.9 | 461.39 | 461.39 | 463.4 | 457.4 | 57,530 |
| December 03, 2025 | 463.2 | 459.65 | 459.65 | 464.8 | 454.4 | 15,713 |
| December 02, 2025 | 444.6 | 460.87 | 460.87 | 460.87 | 438 | 21,779 |
| December 01, 2025 | 491.2 | 479.85 | 479.85 | 493.6 | 469.2 | 6,562 |
| November 28, 2025 | 491.5 | 491.69 | 491.69 | 496.2 | 487.5 | 18,221 |
| November 27, 2025 | 488.2 | 490.59 | 490.59 | 491.2 | 485.9 | 22,718 |
| November 26, 2025 | 488 | 483.82 | 483.82 | 491.2 | 482.2 | 2,590 |
| November 25, 2025 | 463.8 | 471.96 | 471.96 | 474 | 462.3 | 25,363 |
| November 24, 2025 | 461.6 | 464.47 | 464.47 | 468 | 459.6 | 10,570 |
| November 21, 2025 | 465.6 | 466.96 | 466.96 | 466.96 | 448.2 | 3,126 |
| November 20, 2025 | 481 | 489.19 | 489.19 | 492.4 | 479.76 | 2,633 |
| November 19, 2025 | 467.6 | 473.12 | 473.12 | 475.4 | 465.6 | 72,597 |
| November 18, 2025 | 461.4 | 468.15 | 468.15 | 472.5 | 459.6 | 1,215 |
| November 17, 2025 | 471.6 | 476.56 | 476.56 | 479.2 | 471.4 | 1,785 |
| November 14, 2025 | 470.9 | 473 | 473 | 480.4 | 468.4 | 3,279 |
| November 13, 2025 | 489.8 | 479.9 | 479.9 | 489.8 | 476 | 5,160 |
| November 12, 2025 | 490 | 486.11 | 486.11 | 490.6 | 483.2 | 5,132 |
| November 11, 2025 | 485.2 | 484.96 | 484.96 | 490.2 | 484.6 | 3,783 |
| November 10, 2025 | 475 | 483.09 | 483.09 | 485.8 | 474.8 | 2,682 |
| November 07, 2025 | 468.6 | 463.76 | 463.76 | 468.6 | 459.3 | 11,895 |
| November 06, 2025 | 472 | 464.87 | 464.87 | 472 | 462 | 6,212 |
| November 05, 2025 | 484.1 | 475.9 | 475.9 | 484.6 | 472.5 | 7,050 |
| November 04, 2025 | 501 | 484.91 | 484.91 | 503 | 478.2 | 3,582 |
| November 03, 2025 | 508.5 | 509.42 | 509.42 | 513 | 508.5 | 17,892 |
| October 31, 2025 | 510 | 509.92 | 509.92 | 511.5 | 502.47 | 2,439 |
| October 30, 2025 | 506 | 505.95 | 505.95 | 510.5 | 503.5 | 2,121 |
| October 29, 2025 | 506 | 511.65 | 511.65 | 513 | 502.5 | 4,989 |
| October 28, 2025 | 507.25 | 506.1 | 506.1 | 509 | 502 | 5,504 |
| October 27, 2025 | 501.5 | 509.42 | 509.42 | 512.5 | 501 | 5,165 |
| October 24, 2025 | 497 | 498.47 | 498.47 | 503.5 | 494.6 | 3,055 |
| October 23, 2025 | 485 | 487.12 | 487.12 | 494.4 | 484.2 | 11,395 |
| October 22, 2025 | 481.3 | 478.96 | 478.96 | 485 | 477.8 | 6,767 |
| October 21, 2025 | 486.2 | 479.4 | 479.4 | 488.15 | 479.37 | 5,544 |
| October 20, 2025 | 486.6 | 489.47 | 489.47 | 489.5 | 483.6 | 8,352 |
| October 17, 2025 | 466 | 480.6 | 480.6 | 483.6 | 465.2 | 1,547 |
| October 16, 2025 | 492.2 | 485.28 | 485.28 | 497.99 | 482.8 | 31,173 |
| October 15, 2025 | 498.6 | 498.56 | 498.56 | 498.6 | 488.37 | 7,547 |
| October 14, 2025 | 511.5 | 512.95 | 512.95 | 512.97 | 481.6 | 12,854 |
| October 13, 2025 | 523 | 518.08 | 518.08 | 524.5 | 517 | 7,898 |
| October 10, 2025 | 535 | 520 | 520 | 541 | 516.84 | 14,333 |
| October 09, 2025 | 532.5 | 540.55 | 540.55 | 546 | 532 | 8,816 |
| October 08, 2025 | 534 | 534.95 | 534.95 | 540 | 530.78 | 3,292 |
| October 07, 2025 | 530.5 | 531.5 | 531.5 | 540 | 529.95 | 10,050 |
| October 06, 2025 | 528.5 | 532.49 | 532.49 | 541.75 | 527 | 5,382 |
| October 03, 2025 | 540 | 539.95 | 539.95 | 545 | 527 | 5,330 |
| October 02, 2025 | 541.5 | 536.99 | 536.99 | 544 | 533.5 | 6,040 |
| October 01, 2025 | 553 | 540.23 | 540.23 | 556 | 532.99 | 6,566 |
| September 30, 2025 | 543 | 553.5 | 553.5 | 564.25 | 539 | 5,903 |
| September 29, 2025 | 526.5 | 530.49 | 530.49 | 537.5 | 526.5 | 1,937 |
| September 26, 2025 | 524.5 | 521.97 | 521.97 | 527 | 518 | 1,980 |
| September 25, 2025 | 520.5 | 517.38 | 517.38 | 523 | 512 | 5,401 |
| September 24, 2025 | 527.5 | 525.85 | 525.85 | 528 | 524 | 5,283 |
| September 23, 2025 | 535.5 | 534.28 | 534.28 | 536.5 | 527 | 8,380 |
| September 22, 2025 | 534.25 | 533 | 533 | 536 | 520.5 | 1,087 |
| September 19, 2025 | 535.5 | 536.96 | 536.96 | 542 | 533 | 20,071 |
| September 18, 2025 | 525 | 524.95 | 524.95 | 550 | 523.5 | 32,964 |
| September 17, 2025 | 527.5 | 527.33 | 527.33 | 532.5 | 521 | 3,878 |
| September 16, 2025 | 535 | 526.5 | 526.5 | 538 | 525.98 | 20,739 |
| September 15, 2025 | 525 | 534.5 | 534.5 | 536.73 | 525 | 20,625 |
| September 12, 2025 | 518.5 | 526.5 | 526.5 | 526.97 | 518.5 | 7,307 |