469.60
-22.6(-4.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 493.8 | 492.2 | 492.2 | 503.75 | 488.1 | 10,298 |
| January 12, 2026 | 481.4 | 484.73 | 484.73 | 492 | 478.2 | 13,001 |
| January 09, 2026 | 480.4 | 477.13 | 477.13 | 482.3 | 464.5 | 7,114 |
| January 08, 2026 | 487.8 | 486.16 | 486.16 | 490.2 | 481.6 | 5,113 |
| January 07, 2026 | 499.55 | 499.41 | 499.41 | 499.55 | 491.4 | 2,145 |
| January 06, 2026 | 496 | 502.99 | 502.99 | 508 | 496 | 1,938 |
| January 05, 2026 | 495 | 497.52 | 497.52 | 501.5 | 482.4 | 9,312 |
| December 30, 2025 | 483.4 | 486.93 | 486.93 | 487.6 | 480.2 | 2,256 |
| December 29, 2025 | 489.2 | 487.2 | 487.2 | 489.2 | 483 | 6,050 |
| December 23, 2025 | 489.2 | 490.4 | 490.4 | 491 | 487.2 | 783 |
| December 22, 2025 | 487.2 | 482.7 | 482.7 | 489.2 | 480.4 | 2,856 |
| December 19, 2025 | 483.21 | 485.6 | 485.6 | 489 | 481.07 | 13,493 |
| December 18, 2025 | 472.3 | 472.39 | 472.39 | 480.8 | 470 | 5,409 |
| December 17, 2025 | 476.8 | 478.77 | 478.77 | 480.6 | 470.57 | 6,632 |
| December 16, 2025 | 470.7 | 477.8 | 477.8 | 477.8 | 468.9 | 15,693 |
| December 15, 2025 | 474.8 | 473.81 | 473.81 | 477.2 | 473.2 | 3,196 |
| December 12, 2025 | 478.8 | 480.18 | 480.18 | 484.2 | 471 | 5,693 |
| December 11, 2025 | 476.2 | 469.2 | 469.2 | 476.8 | 469.2 | 1,502 |
| December 10, 2025 | 475.4 | 476.6 | 476.6 | 477 | 471.4 | 48,118 |
| December 09, 2025 | 482.6 | 477.87 | 477.87 | 483.4 | 470 | 17,159 |
| December 08, 2025 | 466 | 469.8 | 469.8 | 474.2 | 466 | 6,383 |
| December 05, 2025 | 462.5 | 463.61 | 463.61 | 466 | 461.7 | 15,363 |
| 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 |