785.50
-4(-0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 791.5 | 785.5 | 785.5 | 795 | 781 | 8,818 |
| November 06, 2025 | 809.5 | 789.5 | 789.5 | 812 | 783 | 3,768 |
| November 05, 2025 | 824 | 812.88 | 812.88 | 832 | 802.5 | 3,713 |
| November 04, 2025 | 859.75 | 826.4 | 826.4 | 859.75 | 806.25 | 5,224 |
| November 03, 2025 | 861.5 | 869.87 | 869.87 | 873.5 | 861.5 | 5,461 |
| October 31, 2025 | 867 | 865.87 | 865.87 | 873 | 863.42 | 1,758 |
| October 30, 2025 | 853.5 | 862.15 | 862.15 | 866 | 851 | 1,341 |
| October 29, 2025 | 847 | 856.99 | 856.99 | 862.75 | 845.5 | 3,623 |
| October 28, 2025 | 845.5 | 847.43 | 847.43 | 850.5 | 838 | 2,523 |
| October 27, 2025 | 866 | 856.01 | 856.01 | 870.5 | 853 | 14,383 |
| October 24, 2025 | 836 | 858 | 858 | 858.5 | 835.25 | 10,109 |
| October 23, 2025 | 807.75 | 802.43 | 802.43 | 834.75 | 802.43 | 8,664 |
| October 22, 2025 | 805 | 812.99 | 812.99 | 826.5 | 801.25 | 2,685 |
| October 21, 2025 | 802.75 | 803.99 | 803.99 | 810.25 | 802 | 3,052 |
| October 20, 2025 | 802 | 802.5 | 802.5 | 806.2 | 798.75 | 2,053 |
| October 17, 2025 | 793.5 | 800.88 | 800.88 | 813 | 793.5 | 1,012 |
| October 16, 2025 | 802.5 | 802.5 | 802.5 | 807.25 | 798.5 | 1,380 |
| October 15, 2025 | 800.5 | 798.49 | 798.49 | 801.5 | 793.5 | 6,359 |
| October 14, 2025 | 789 | 799.12 | 799.12 | 803 | 789 | 2,432 |
| October 13, 2025 | 805 | 798.38 | 798.38 | 808 | 797 | 3,552 |
| October 10, 2025 | 794.5 | 801.2 | 801.2 | 814.5 | 792 | 6,488 |
| October 09, 2025 | 799.5 | 796.83 | 796.83 | 805 | 792 | 7,616 |
| October 08, 2025 | 814.5 | 791.38 | 791.38 | 814.5 | 790.5 | 2,981 |
| October 07, 2025 | 817 | 816.99 | 816.99 | 829.5 | 816.5 | 2,898 |
| October 06, 2025 | 811.5 | 817.57 | 817.57 | 824.5 | 802.5 | 5,906 |
| October 03, 2025 | 816 | 807.05 | 807.05 | 826.58 | 800 | 6,754 |
| October 02, 2025 | 841 | 831.99 | 831.99 | 847.5 | 826 | 3,329 |
| October 01, 2025 | 821.5 | 828.75 | 828.75 | 832.5 | 821.5 | 6,665 |
| September 30, 2025 | 821.5 | 831.38 | 831.38 | 831.5 | 819.25 | 3,636 |
| September 29, 2025 | 824.75 | 823.21 | 823.21 | 828 | 819.25 | 35,573 |
| September 26, 2025 | 822.5 | 812.58 | 812.58 | 826.5 | 809 | 1,702 |
| September 25, 2025 | 840.5 | 814.38 | 814.38 | 847 | 800 | 2,349 |
| September 24, 2025 | 853 | 864 | 864 | 865.5 | 849.5 | 3,210 |
| September 23, 2025 | 856 | 857 | 857 | 868.5 | 850.5 | 17,014 |
| September 22, 2025 | 837 | 847.49 | 847.49 | 847.5 | 837 | 3,480 |
| September 19, 2025 | 853 | 841.55 | 841.55 | 853 | 830 | 14,336 |
| September 18, 2025 | 852.5 | 848.81 | 848.81 | 858.5 | 843.5 | 2,964 |
| September 17, 2025 | 872 | 840 | 840 | 877.5 | 838.5 | 4,523 |
| September 16, 2025 | 883.75 | 868.87 | 868.87 | 894 | 868.87 | 4,530 |
| September 15, 2025 | 850.5 | 884.09 | 884.09 | 884.09 | 847.5 | 5,953 |
| September 12, 2025 | 859 | 854.13 | 854.13 | 860 | 850 | 2,249 |
| September 11, 2025 | 854.5 | 857.17 | 857.17 | 861.5 | 847.75 | 1,784 |
| September 10, 2025 | 842 | 863 | 863 | 867.38 | 828 | 13,038 |
| September 09, 2025 | 820 | 820.63 | 820.63 | 825 | 817 | 2,899 |
| September 08, 2025 | 838.5 | 839.5 | 839.5 | 840.5 | 823 | 4,724 |
| September 05, 2025 | 837 | 838 | 838 | 842.5 | 831.5 | 11,972 |
| September 04, 2025 | 832 | 833.93 | 833.93 | 838 | 829 | 2,191 |
| September 03, 2025 | 839.5 | 825.51 | 825.51 | 839.5 | 818 | 1,602 |
| September 02, 2025 | 851 | 817.76 | 817.76 | 862 | 804 | 17,005 |
| September 01, 2025 | 878 | 865.53 | 865.53 | 881.5 | 862 | 10,017 |
| August 29, 2025 | 887.5 | 882.55 | 882.55 | 895 | 877.5 | 2,707 |
| August 28, 2025 | 887.5 | 886.5 | 886.5 | 894.5 | 876 | 816 |
| August 27, 2025 | 889 | 889 | 889 | 890.5 | 869.5 | 1,447 |
| August 26, 2025 | 887.75 | 894.5 | 894.5 | 898.25 | 880.5 | 43,669 |
| August 22, 2025 | 898.5 | 892.75 | 892.75 | 901.5 | 887.5 | 9,761 |
| August 21, 2025 | 900 | 900 | 900 | 910.5 | 898 | 6,758 |
| August 20, 2025 | 886 | 891.5 | 891.5 | 902.5 | 876.5 | 1,368 |
| August 19, 2025 | 897 | 894.5 | 894.5 | 902.75 | 883.5 | 927 |
| August 18, 2025 | 899.5 | 894.5 | 894.5 | 900 | 889.5 | 2,337 |
| August 15, 2025 | 912.5 | 895.83 | 895.83 | 912.5 | 891.5 | 985 |