1,925.00
+5(+0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,915 | 1,925 | 1,925 | 1,925 | 1,915 | 0 |
| December 03, 2025 | 1,955 | 1,920 | 1,920 | 1,955 | 1,920 | 0 |
| December 01, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 0 |
| November 28, 2025 | 1,950 | 1,960 | 1,960 | 1,960 | 1,950 | 280 |
| November 27, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 10 |
| November 26, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 10 |
| November 25, 2025 | 1,955 | 1,935 | 1,935 | 1,955 | 1,935 | 6 |
| November 24, 2025 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 3 |
| November 21, 2025 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 3 |
| November 20, 2025 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | 3 |
| November 17, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,930 | 3 |
| November 14, 2025 | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 3 |
| November 11, 2025 | 1,940 | 1,930 | 1,930 | 1,960 | 1,930 | 3 |
| November 10, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,940 | 3 |
| November 04, 2025 | 1,935 | 1,925 | 1,925 | 1,935 | 1,925 | 3 |
| November 03, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 13 |
| October 31, 2025 | 1,960 | 1,930 | 1,930 | 1,960 | 1,930 | 1 |
| October 30, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 1 |
| October 29, 2025 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | 0 |
| October 28, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 4 |
| October 27, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 0 |
| October 24, 2025 | 1,950.2 | 1,950.2 | 1,950.2 | 1,950.2 | 1,950.2 | 1 |
| October 23, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 2 |
| October 22, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 1 |
| October 21, 2025 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | 0 |
| October 20, 2025 | 1,950 | 1,905 | 1,905 | 1,950 | 1,905 | 24 |
| October 16, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 0 |
| October 15, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 0 |
| October 14, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 2 |
| October 13, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 180 |
| October 10, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 3 |
| October 09, 2025 | 1,895 | 1,915 | 1,915 | 1,915 | 1,895 | 3 |
| October 08, 2025 | 1,905 | 1,905 | 1,905 | 1,905 | 1,905 | 2 |
| October 07, 2025 | 1,910 | 1,910 | 1,910 | 1,910 | 1,910 | 0 |
| October 06, 2025 | 1,945 | 1,955 | 1,955 | 1,955 | 1,945 | 0 |
| October 03, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 2 |
| October 02, 2025 | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 5 |
| October 01, 2025 | 1,950 | 1,955 | 1,955 | 1,955 | 1,947.5 | 23 |
| September 29, 2025 | 1,930 | 1,935 | 1,935 | 1,935 | 1,930 | 1 |
| September 26, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0 |
| September 25, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 0 |
| September 24, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 0 |
| September 23, 2025 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 0 |
| September 22, 2025 | 1,965 | 1,955 | 1,955 | 1,965 | 1,955 | 0 |
| September 19, 2025 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | 0 |
| September 18, 2025 | 1,985 | 1,985 | 1,985 | 1,985 | 1,985 | 0 |
| September 17, 2025 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | 0 |
| September 15, 2025 | 1,990 | 1,970 | 1,970 | 1,990 | 1,970 | 0 |
| September 12, 2025 | 1,995 | 1,990 | 1,990 | 1,995 | 1,990 | 0 |
| September 08, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 1 |
| September 05, 2025 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | 0 |
| September 03, 2025 | 1,990 | 1,985 | 1,985 | 1,990 | 1,985 | 3 |
| September 02, 2025 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 5 |
| August 28, 2025 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | 0 |
| August 27, 2025 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | 0 |
| August 26, 2025 | 1,990 | 1,970 | 1,970 | 1,990 | 1,970 | 2 |
| August 22, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
| August 21, 2025 | 1,985 | 2,000 | 2,000 | 2,000 | 1,985 | 7 |
| August 20, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |
| August 19, 2025 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 0 |