723.50
+16.1667(+2.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 709 | 707.33 | 707.33 | 713.54 | 705 | 488 |
| January 12, 2026 | 717 | 723.99 | 723.99 | 723.99 | 717 | 116 |
| January 09, 2026 | 730 | 730 | 730 | 730 | 726.99 | 234 |
| January 08, 2026 | 729 | 731.98 | 731.98 | 736 | 729 | 231 |
| January 07, 2026 | 732.5 | 727.99 | 727.99 | 732.5 | 727.99 | 242 |
| January 06, 2026 | 733.5 | 734.59 | 734.59 | 739 | 731 | 234 |
| January 05, 2026 | 731 | 739.99 | 739.99 | 741 | 727.49 | 253 |
| December 30, 2025 | 729 | 728.54 | 728.54 | 729 | 727.37 | 55 |
| December 29, 2025 | 720.99 | 712.8 | 712.8 | 720.99 | 712.51 | 205 |
| December 23, 2025 | 708 | 708.18 | 708.18 | 714 | 703 | 115 |
| December 22, 2025 | 698 | 705 | 705 | 708.5 | 698 | 320 |
| December 19, 2025 | 688 | 695.99 | 695.99 | 698 | 688 | 210 |
| December 18, 2025 | 692 | 688.24 | 688.24 | 692 | 686 | 197 |
| December 17, 2025 | 686 | 684.65 | 684.65 | 687.5 | 681 | 263 |
| December 16, 2025 | 683 | 682.48 | 682.48 | 685 | 680.99 | 268 |
| December 15, 2025 | 664 | 672.5 | 672.5 | 675 | 664 | 9 |
| December 12, 2025 | 668 | 669.18 | 669.18 | 676 | 667 | 162 |
| December 11, 2025 | 659.5 | 662.14 | 662.14 | 662.14 | 659.5 | 21 |
| December 10, 2025 | 667 | 670.99 | 670.99 | 670.99 | 666 | 177 |
| December 09, 2025 | 673 | 672 | 672 | 677 | 672 | 47 |
| December 08, 2025 | 672 | 670.34 | 670.34 | 672 | 668 | 821 |
| December 05, 2025 | 674 | 672.25 | 672.25 | 674 | 672.25 | 92 |
| December 04, 2025 | 669 | 671.35 | 671.35 | 672 | 668 | 354 |
| December 03, 2025 | 670 | 669.23 | 669.23 | 670 | 667 | 316 |
| December 02, 2025 | 676 | 667.39 | 667.39 | 678.79 | 667.39 | 69 |
| December 01, 2025 | 667 | 665.18 | 665.18 | 667 | 661 | 121 |
| November 28, 2025 | 660 | 660.74 | 660.74 | 668 | 656.99 | 354 |
| November 27, 2025 | 657.5 | 660 | 660 | 660 | 657.5 | 69 |
| November 25, 2025 | 645.99 | 647 | 647 | 655 | 645.99 | 489 |
| November 24, 2025 | 646 | 645.99 | 645.99 | 646 | 643.62 | 51 |
| November 21, 2025 | 643 | 644.99 | 644.99 | 648 | 640 | 137 |
| November 20, 2025 | 643 | 644.85 | 644.85 | 644.85 | 642.97 | 130 |
| November 19, 2025 | 635 | 637.89 | 637.89 | 640 | 633.99 | 258 |
| November 18, 2025 | 631 | 633.36 | 633.36 | 633.36 | 630.99 | 30 |
| November 17, 2025 | 637 | 638.52 | 638.52 | 638.99 | 637 | 71 |
| November 14, 2025 | 640 | 640.53 | 640.53 | 640.53 | 640 | 29 |
| November 13, 2025 | 646 | 652 | 652 | 655 | 646 | 112 |
| November 12, 2025 | 642.14 | 646 | 646 | 647 | 642.14 | 339 |
| November 11, 2025 | 640 | 642.14 | 642.14 | 642.14 | 640 | 179 |
| November 10, 2025 | 642 | 642 | 642 | 642 | 642 | 3 |
| November 07, 2025 | 633 | 634.95 | 634.95 | 641 | 633 | 80 |
| November 06, 2025 | 624 | 633.69 | 633.69 | 639 | 624 | 121 |
| November 05, 2025 | 627 | 630 | 630 | 630 | 624.94 | 255 |
| November 04, 2025 | 620.65 | 620.65 | 620.65 | 620.65 | 620.65 | 91 |
| November 03, 2025 | 626 | 624.58 | 624.58 | 626 | 622 | 54 |
| October 31, 2025 | 622 | 621.3 | 621.3 | 623 | 617 | 184 |
| October 30, 2025 | 622 | 618 | 618 | 622 | 617 | 120 |
| October 29, 2025 | 615 | 616.47 | 616.47 | 619.02 | 615 | 190 |
| October 28, 2025 | 624 | 616.56 | 616.56 | 624 | 616.56 | 157 |
| October 27, 2025 | 624 | 623 | 623 | 625 | 623 | 68 |
| October 24, 2025 | 617 | 621.99 | 621.99 | 621.99 | 617 | 162 |
| October 23, 2025 | 613 | 615.6 | 615.6 | 618 | 612 | 223 |
| October 22, 2025 | 610 | 613 | 613 | 615.67 | 610 | 53 |
| October 21, 2025 | 614 | 612.43 | 612.43 | 614 | 612 | 94 |
| October 20, 2025 | 617 | 617.09 | 617.09 | 617.92 | 616.99 | 67 |
| October 17, 2025 | 618 | 618.27 | 618.27 | 618.27 | 618 | 102 |
| October 16, 2025 | 626 | 623.46 | 623.46 | 626 | 623.46 | 150 |
| October 15, 2025 | 631.93 | 631.93 | 631.93 | 631.93 | 631.93 | 100 |
| October 14, 2025 | 635.5 | 634.01 | 634.01 | 636 | 630.02 | 143 |
| October 13, 2025 | 633 | 630.15 | 630.15 | 633 | 630 | 84 |