810.00
+3.3907(+0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 804 | 810 | 810 | 810 | 803.14 | 38 |
| December 22, 2025 | 794 | 805.99 | 805.99 | 805.99 | 788.92 | 30 |
| December 19, 2025 | 790.81 | 806.61 | 806.61 | 806.61 | 790.81 | 28 |
| December 18, 2025 | 780 | 788 | 788 | 792.53 | 780 | 53 |
| December 17, 2025 | 816 | 794 | 794 | 816 | 794 | 0 |
| December 16, 2025 | 802.01 | 806 | 806 | 809.73 | 802.01 | 29 |
| December 15, 2025 | 814.51 | 812 | 812 | 814.51 | 811.99 | 31 |
| December 12, 2025 | 830 | 830 | 830 | 830 | 830 | 0 |
| December 11, 2025 | 832 | 821.99 | 821.99 | 832 | 821.99 | 21 |
| December 10, 2025 | 834 | 834 | 834 | 834 | 834 | 0 |
| December 09, 2025 | 827.39 | 825.99 | 825.99 | 827.39 | 825.99 | 24 |
| December 08, 2025 | 827.99 | 828 | 828 | 828 | 812 | 42 |
| December 05, 2025 | 834 | 837 | 837 | 837 | 834 | 90 |
| December 04, 2025 | 838 | 838 | 838 | 838 | 838 | 4 |
| December 03, 2025 | 832 | 834 | 834 | 834 | 832 | 60 |
| December 02, 2025 | 814 | 814 | 814 | 814 | 814 | 3 |
| December 01, 2025 | 808 | 812 | 812 | 814 | 808 | 42 |
| November 28, 2025 | 799.57 | 799.57 | 799.57 | 799.57 | 799.57 | 42 |
| November 27, 2025 | 760 | 772.57 | 772.57 | 777.01 | 760 | 40 |
| November 26, 2025 | 760 | 768 | 768 | 768 | 760 | 32 |
| November 25, 2025 | 736 | 760 | 760 | 760 | 736 | 128 |
| November 24, 2025 | 724 | 720 | 720 | 724 | 717.33 | 5,548 |
| November 21, 2025 | 720 | 716 | 716 | 722 | 714 | 266 |
| November 20, 2025 | 732 | 720 | 720 | 732 | 719.97 | 126 |
| November 19, 2025 | 720 | 716 | 716 | 722 | 716 | 21 |
| November 18, 2025 | 740 | 727.24 | 727.24 | 740 | 719.99 | 184 |
| November 17, 2025 | 740 | 737.93 | 737.93 | 740 | 737.93 | 6 |
| November 14, 2025 | 741 | 735.99 | 735.99 | 741 | 735.99 | 107 |
| November 13, 2025 | 751 | 743.97 | 743.97 | 751 | 743.97 | 51 |
| November 12, 2025 | 752 | 748.16 | 748.16 | 754 | 748 | 68 |
| November 11, 2025 | 748 | 751.99 | 751.99 | 751.99 | 743.03 | 36 |
| November 10, 2025 | 742 | 740.64 | 740.64 | 748 | 739.17 | 47 |
| November 07, 2025 | 730 | 740 | 740 | 740 | 730 | 21 |
| November 06, 2025 | 732 | 728.11 | 728.11 | 739.99 | 724 | 124 |
| November 05, 2025 | 742 | 739.88 | 739.88 | 742 | 738 | 54 |
| November 04, 2025 | 744 | 743.31 | 743.31 | 748 | 740.97 | 120 |
| November 03, 2025 | 744 | 755.71 | 755.71 | 758 | 742 | 86 |
| October 31, 2025 | 748 | 741.99 | 741.99 | 748 | 741.99 | 44 |
| October 30, 2025 | 752 | 751.65 | 751.65 | 752 | 743 | 51 |
| October 29, 2025 | 763 | 762 | 762 | 763 | 762 | 8 |
| October 28, 2025 | 767 | 765.5 | 765.5 | 767 | 764 | 66 |
| October 27, 2025 | 775.16 | 775.16 | 775.16 | 775.16 | 775.16 | 55 |
| October 24, 2025 | 774 | 779.49 | 779.49 | 779.49 | 774 | 16 |
| October 23, 2025 | 768 | 781.06 | 781.06 | 791.99 | 768 | 83 |
| October 22, 2025 | 761 | 761.99 | 761.99 | 768 | 761 | 87 |
| October 21, 2025 | 772 | 771.41 | 771.41 | 776 | 770 | 53 |
| October 20, 2025 | 770 | 779.61 | 779.61 | 784.87 | 770 | 44 |
| October 17, 2025 | 770 | 783.99 | 783.99 | 790 | 764 | 28 |
| October 16, 2025 | 772 | 772.71 | 772.71 | 780 | 772 | 77 |
| October 15, 2025 | 780 | 787.99 | 787.99 | 787.99 | 776 | 66 |
| October 14, 2025 | 774 | 775.97 | 775.97 | 782 | 774 | 147 |
| October 13, 2025 | 786.94 | 786.94 | 786.94 | 786.94 | 786.94 | 17 |
| October 10, 2025 | 815 | 804.49 | 804.49 | 815 | 804.49 | 58 |
| October 09, 2025 | 820 | 827.63 | 827.63 | 827.63 | 820 | 86 |
| October 08, 2025 | 850 | 838.31 | 838.31 | 850 | 824 | 144 |
| October 07, 2025 | 854 | 850.26 | 850.26 | 857.49 | 846 | 57 |
| October 06, 2025 | 870 | 862.68 | 862.68 | 870 | 861.99 | 166 |
| October 03, 2025 | 856 | 855.97 | 855.97 | 863.99 | 839.99 | 119 |
| October 02, 2025 | 810 | 805.47 | 805.47 | 812 | 805.47 | 78 |
| October 01, 2025 | 806 | 809.99 | 809.99 | 809.99 | 806 | 6 |