728.32
-7.66585(-1.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 735 | 728.32 | 728.32 | 735 | 726 | 30,783 |
| December 22, 2025 | 739 | 735.99 | 735.99 | 739 | 727 | 1,717 |
| December 19, 2025 | 750 | 738 | 738 | 750 | 737.89 | 10,410 |
| December 18, 2025 | 737 | 738.09 | 738.09 | 745.99 | 735.5 | 1,372 |
| December 17, 2025 | 721 | 730.78 | 730.78 | 731 | 721 | 766 |
| December 16, 2025 | 720 | 723.93 | 723.93 | 728 | 719.93 | 954 |
| December 15, 2025 | 713.5 | 715.91 | 715.91 | 720 | 711.99 | 566 |
| December 12, 2025 | 706 | 711.21 | 711.21 | 712.29 | 706 | 1,016 |
| December 11, 2025 | 707 | 708.75 | 708.75 | 711.99 | 704.93 | 1,284 |
| December 10, 2025 | 704 | 705.97 | 705.97 | 709.5 | 703 | 766 |
| December 09, 2025 | 713 | 708.64 | 708.64 | 713 | 700.5 | 1,929 |
| December 08, 2025 | 723.5 | 718.99 | 718.99 | 726.5 | 718 | 186 |
| December 05, 2025 | 724 | 727.93 | 727.93 | 731 | 724 | 242 |
| December 04, 2025 | 720 | 726.93 | 726.93 | 729 | 720 | 224 |
| December 03, 2025 | 728 | 727.93 | 727.93 | 728 | 722 | 944 |
| December 02, 2025 | 730 | 724.99 | 724.99 | 730 | 722 | 436 |
| December 01, 2025 | 726 | 733.07 | 733.07 | 735 | 726 | 919 |
| November 28, 2025 | 719 | 723.07 | 723.07 | 725 | 717.66 | 630 |
| November 27, 2025 | 718 | 718.99 | 718.99 | 722 | 716 | 978 |
| November 26, 2025 | 738 | 717 | 717 | 740 | 712 | 1,332 |
| November 25, 2025 | 739 | 745.86 | 745.86 | 745.99 | 731.64 | 1,673 |
| November 24, 2025 | 720 | 722.93 | 722.93 | 723 | 718.91 | 404 |
| November 21, 2025 | 709 | 720.99 | 720.99 | 720.99 | 709 | 360 |
| November 20, 2025 | 714 | 705.93 | 705.93 | 714 | 705.93 | 8,901 |
| November 19, 2025 | 722.5 | 714.74 | 714.74 | 722.5 | 711 | 16,989 |
| November 18, 2025 | 713 | 708.07 | 708.07 | 713 | 707 | 349 |
| November 17, 2025 | 710 | 712.51 | 712.51 | 712.73 | 707.99 | 300 |
| November 14, 2025 | 721 | 712 | 712 | 721 | 712 | 68 |
| November 13, 2025 | 733 | 725.74 | 725.74 | 733 | 722 | 410 |
| November 12, 2025 | 729 | 730.03 | 730.03 | 731 | 728.29 | 537 |
| November 11, 2025 | 726 | 726.66 | 726.66 | 727 | 721 | 1,377 |
| November 10, 2025 | 723 | 722.11 | 722.11 | 725 | 721 | 743 |
| November 07, 2025 | 717.5 | 716.56 | 716.56 | 723 | 714.99 | 1,054 |
| November 06, 2025 | 719 | 718.91 | 718.91 | 719.5 | 716.62 | 1,173 |
| November 05, 2025 | 717 | 717.19 | 717.19 | 721 | 716 | 497 |
| November 04, 2025 | 711 | 714.85 | 714.85 | 717.99 | 707 | 5,584 |
| November 03, 2025 | 712 | 712.6 | 712.6 | 714 | 710 | 89 |
| October 31, 2025 | 721 | 714.91 | 714.91 | 721.99 | 714.91 | 427 |
| October 30, 2025 | 738 | 727.35 | 727.35 | 738 | 725.99 | 808 |
| October 29, 2025 | 744 | 737.99 | 737.99 | 744 | 737.97 | 5,297 |
| October 28, 2025 | 741 | 743.21 | 743.21 | 743.21 | 738.99 | 1,125 |
| October 27, 2025 | 742 | 742.93 | 742.93 | 745.91 | 740 | 436 |
| October 24, 2025 | 747 | 745.99 | 745.99 | 749 | 745.93 | 298 |
| October 23, 2025 | 753 | 751.99 | 751.99 | 754 | 751 | 652 |
| October 22, 2025 | 744 | 741.93 | 741.93 | 752 | 741.93 | 454 |
| October 21, 2025 | 744 | 744.97 | 744.97 | 746 | 742 | 3,296 |
| October 20, 2025 | 742 | 739.76 | 739.76 | 745 | 739.75 | 1,105 |
| October 17, 2025 | 735 | 737.54 | 737.54 | 739 | 731.79 | 590 |
| October 16, 2025 | 730 | 734.66 | 734.66 | 736.09 | 730 | 700 |
| October 15, 2025 | 723 | 723.64 | 723.64 | 727 | 721 | 267 |
| October 14, 2025 | 730 | 727.99 | 727.99 | 730 | 721.99 | 694 |
| October 13, 2025 | 734 | 725.67 | 725.67 | 736.5 | 724.99 | 1,914 |
| October 10, 2025 | 736 | 733.74 | 733.74 | 736 | 729.99 | 1,494 |
| October 09, 2025 | 725 | 731.99 | 731.99 | 740 | 724 | 1,478 |
| October 08, 2025 | 700 | 705.18 | 705.18 | 707 | 700 | 2,912 |
| October 07, 2025 | 700 | 701.19 | 701.19 | 705 | 700 | 1,006 |
| October 06, 2025 | 691 | 696.99 | 696.99 | 697 | 691 | 2,148 |
| October 03, 2025 | 694 | 695.99 | 695.99 | 696.93 | 694 | 2,905 |
| October 02, 2025 | 694 | 692.01 | 692.01 | 695.99 | 689 | 322 |
| October 01, 2025 | 693 | 689.94 | 689.94 | 695 | 686 | 2,132 |