1,805.00
+5.03(+0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,814.99 | 1,805 | 1,805 | 1,814.99 | 1,805 | 47 |
| December 04, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 17 |
| December 03, 2025 | 1,795 | 1,799.97 | 1,799.97 | 1,800 | 1,795 | 10 |
| December 02, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 44 |
| December 01, 2025 | 1,805 | 1,809.97 | 1,809.97 | 1,809.97 | 1,790 | 9 |
| November 28, 2025 | 1,805 | 1,809.89 | 1,809.89 | 1,809.89 | 1,785 | 140 |
| November 27, 2025 | 1,785 | 1,804.99 | 1,804.99 | 1,805 | 1,785 | 108 |
| November 26, 2025 | 1,790 | 1,789.99 | 1,789.99 | 1,790 | 1,780 | 20 |
| November 25, 2025 | 1,800 | 1,792.29 | 1,792.29 | 1,804.99 | 1,792.29 | 41 |
| November 24, 2025 | 1,800 | 1,800.03 | 1,800.03 | 1,800.03 | 1,780 | 20 |
| November 21, 2025 | 1,790 | 1,799.82 | 1,799.82 | 1,799.82 | 1,790 | 5 |
| November 20, 2025 | 1,785 | 1,774.82 | 1,774.82 | 1,800 | 1,774.82 | 43 |
| November 19, 2025 | 1,785 | 1,794.82 | 1,794.82 | 1,794.99 | 1,785 | 54 |
| November 18, 2025 | 1,785 | 1,779.99 | 1,779.99 | 1,785 | 1,779.99 | 30 |
| November 17, 2025 | 1,780 | 1,784.99 | 1,784.99 | 1,784.99 | 1,774.99 | 29 |
| November 14, 2025 | 1,775 | 1,774.99 | 1,774.99 | 1,775 | 1,774.99 | 10 |
| November 13, 2025 | 1,779.99 | 1,779.99 | 1,779.99 | 1,779.99 | 1,779.99 | 9 |
| November 12, 2025 | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 4 |
| November 11, 2025 | 1,790 | 1,764.97 | 1,764.97 | 1,790 | 1,764.97 | 14 |
| November 10, 2025 | 1,810 | 1,799.98 | 1,799.98 | 1,810 | 1,799.98 | 32 |
| November 07, 2025 | 1,810 | 1,800 | 1,800 | 1,810 | 1,800 | 10 |
| November 06, 2025 | 1,810 | 1,809.97 | 1,809.97 | 1,810 | 1,800 | 11 |
| November 05, 2025 | 1,809.99 | 1,809.97 | 1,809.97 | 1,809.99 | 1,809.97 | 19 |
| November 04, 2025 | 1,799.77 | 1,799.77 | 1,799.77 | 1,799.77 | 1,799.77 | 12 |
| November 03, 2025 | 1,764.97 | 1,764.97 | 1,764.97 | 1,764.97 | 1,764.97 | 10 |
| October 31, 2025 | 1,770 | 1,764.97 | 1,764.97 | 1,770 | 1,760 | 2 |
| October 30, 2025 | 1,759.97 | 1,759.97 | 1,759.97 | 1,759.97 | 1,759.97 | 8 |
| October 29, 2025 | 1,759.97 | 1,759.97 | 1,759.97 | 1,759.97 | 1,759.97 | 6 |
| October 28, 2025 | 1,770 | 1,754.97 | 1,754.97 | 1,770 | 1,754.97 | 7 |
| October 27, 2025 | 1,760 | 1,770 | 1,770 | 1,770 | 1,760 | 18 |
| October 24, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 1 |
| October 21, 2025 | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0 |
| October 17, 2025 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 6 |
| October 16, 2025 | 1,734.99 | 1,724.99 | 1,724.99 | 1,734.99 | 1,724.99 | 7 |
| October 15, 2025 | 1,740 | 1,735 | 1,735 | 1,740 | 1,735 | 0 |
| October 14, 2025 | 1,735 | 1,734.97 | 1,734.97 | 1,735 | 1,734.97 | 2 |
| October 13, 2025 | 1,735 | 1,735 | 1,735 | 1,735 | 1,735 | 0 |
| October 10, 2025 | 1,729.22 | 1,724.97 | 1,724.97 | 1,729.22 | 1,724.97 | 6 |
| October 08, 2025 | 1,730 | 1,730 | 1,730 | 1,740 | 1,730 | 0 |
| October 06, 2025 | 1,745 | 1,744.97 | 1,744.97 | 1,745 | 1,744.97 | 5 |
| October 03, 2025 | 1,734.99 | 1,734.99 | 1,734.99 | 1,734.99 | 1,734.99 | 3 |
| October 02, 2025 | 1,735 | 1,729.97 | 1,729.97 | 1,735 | 1,729.97 | 7 |
| October 01, 2025 | 1,730 | 1,735 | 1,735 | 1,735 | 1,730 | 0 |
| September 30, 2025 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 61 |
| September 29, 2025 | 1,729.97 | 1,729.97 | 1,729.97 | 1,729.97 | 1,729.97 | 1 |
| September 26, 2025 | 1,744.97 | 1,749.97 | 1,749.97 | 1,749.97 | 1,744.97 | 3 |
| September 25, 2025 | 1,745 | 1,749.82 | 1,749.82 | 1,749.82 | 1,744.97 | 6 |
| September 24, 2025 | 1,739.97 | 1,739.97 | 1,739.97 | 1,739.97 | 1,739.97 | 1 |
| September 23, 2025 | 1,749.97 | 1,744.97 | 1,744.97 | 1,749.97 | 1,744.97 | 2 |
| September 22, 2025 | 1,755 | 1,740 | 1,740 | 1,755 | 1,740 | 0 |
| September 19, 2025 | 1,739.97 | 1,744.83 | 1,744.83 | 1,744.83 | 1,739.97 | 22 |
| September 18, 2025 | 1,765 | 1,746.27 | 1,746.27 | 1,765 | 1,746.27 | 26 |
| September 17, 2025 | 1,749.82 | 1,754.78 | 1,754.78 | 1,754.78 | 1,749.82 | 20 |
| September 16, 2025 | 1,760 | 1,752.01 | 1,752.01 | 1,760 | 1,739.97 | 26 |
| September 15, 2025 | 1,765 | 1,745 | 1,745 | 1,765 | 1,745 | 10 |
| September 12, 2025 | 1,765 | 1,765 | 1,765 | 1,765 | 1,765 | 10 |
| September 11, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 20 |
| September 10, 2025 | 1,765 | 1,754.97 | 1,754.97 | 1,765 | 1,754.97 | 12 |
| September 09, 2025 | 1,765 | 1,764.98 | 1,764.98 | 1,765 | 1,759.93 | 7 |
| September 08, 2025 | 1,754.82 | 1,754.82 | 1,754.82 | 1,754.82 | 1,754.82 | 1 |