543.29
+5.27645(+0.98%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 542 | 543.29 | 543.29 | 547 | 542 | 1,053 |
| December 22, 2025 | 535 | 538.02 | 538.02 | 544 | 535 | 841 |
| December 19, 2025 | 538 | 537.27 | 537.27 | 540 | 534 | 1,236 |
| December 18, 2025 | 536 | 535.06 | 535.06 | 538 | 528 | 5,524 |
| December 17, 2025 | 536 | 533.98 | 533.98 | 538 | 532 | 1,530 |
| December 16, 2025 | 554 | 540.69 | 540.69 | 554 | 538.91 | 377 |
| December 15, 2025 | 546 | 543.48 | 543.48 | 548 | 543 | 537 |
| December 12, 2025 | 543 | 550.83 | 550.83 | 551.02 | 543 | 2,912 |
| December 11, 2025 | 536 | 535.98 | 535.98 | 538 | 533 | 345 |
| December 10, 2025 | 532 | 530.89 | 530.89 | 532 | 529.99 | 225 |
| December 09, 2025 | 531 | 531 | 531 | 532 | 528 | 1,170 |
| December 08, 2025 | 528 | 527.41 | 527.41 | 529 | 526.66 | 223 |
| December 05, 2025 | 528 | 529.9 | 529.9 | 533 | 528 | 1,368 |
| December 04, 2025 | 523 | 520.08 | 520.08 | 523.5 | 520 | 260 |
| December 03, 2025 | 527 | 521.62 | 521.62 | 527 | 520 | 177 |
| December 02, 2025 | 524 | 524.72 | 524.72 | 527 | 519.5 | 506 |
| December 01, 2025 | 534.5 | 539.72 | 539.72 | 544 | 531.5 | 1,274 |
| November 28, 2025 | 539 | 539.1 | 539.1 | 542 | 535 | 2,259 |
| November 27, 2025 | 535.5 | 532 | 532 | 536 | 530 | 1,489 |
| November 26, 2025 | 533 | 530.73 | 530.73 | 535 | 530 | 2,240 |
| November 25, 2025 | 523 | 522.08 | 522.08 | 526 | 522.08 | 2,954 |
| November 24, 2025 | 524 | 526.08 | 526.08 | 526.08 | 520 | 6,650 |
| November 21, 2025 | 508 | 515.35 | 515.35 | 517 | 507 | 1,611 |
| November 20, 2025 | 518 | 521 | 521 | 522 | 516.02 | 1,131 |
| November 19, 2025 | 516 | 516.39 | 516.39 | 521 | 514 | 705 |
| November 18, 2025 | 511 | 515.81 | 515.81 | 517 | 510 | 811 |
| November 17, 2025 | 521 | 519.05 | 519.05 | 523.44 | 517 | 178 |
| November 14, 2025 | 525.5 | 521.98 | 521.98 | 525.5 | 518 | 3,642 |
| November 13, 2025 | 532 | 527 | 527 | 532 | 524 | 829 |
| November 12, 2025 | 530 | 529.81 | 529.81 | 530.5 | 525.02 | 270 |
| November 11, 2025 | 524 | 526.03 | 526.03 | 532 | 524 | 1,573 |
| November 10, 2025 | 527 | 526.61 | 526.61 | 527 | 518 | 349 |
| November 07, 2025 | 530 | 518.85 | 518.85 | 530 | 518 | 2,995 |
| November 06, 2025 | 535 | 523.01 | 523.01 | 535 | 522.98 | 800 |
| November 05, 2025 | 546 | 540.43 | 540.43 | 546 | 538 | 2,159 |
| November 04, 2025 | 537 | 536.32 | 536.32 | 546 | 526 | 4,797 |
| November 03, 2025 | 553 | 555.81 | 555.81 | 557 | 546 | 310 |
| October 31, 2025 | 561 | 556.01 | 556.01 | 563 | 555.98 | 673 |
| October 30, 2025 | 564 | 561.77 | 561.77 | 566 | 557.28 | 1,902 |
| October 29, 2025 | 563 | 563.26 | 563.26 | 564 | 560 | 672 |
| October 28, 2025 | 570 | 566 | 566 | 571 | 565 | 235 |
| October 27, 2025 | 579 | 577.66 | 577.66 | 580 | 576 | 269 |
| October 24, 2025 | 583 | 578 | 578 | 583 | 575 | 1,920 |
| October 23, 2025 | 576.5 | 581 | 581 | 581 | 574.2 | 1,107 |
| October 22, 2025 | 556 | 574 | 574 | 574 | 556 | 1,045 |
| October 21, 2025 | 561 | 559.68 | 559.68 | 564 | 556 | 601 |
| October 20, 2025 | 570 | 566.33 | 566.33 | 570 | 565 | 2,214 |
| October 17, 2025 | 563 | 566.56 | 566.56 | 567 | 558 | 1,243 |
| October 16, 2025 | 574 | 573.06 | 573.06 | 575 | 570 | 1,945 |
| October 15, 2025 | 574 | 571.76 | 571.76 | 576 | 569 | 1,828 |
| October 14, 2025 | 583 | 574.36 | 574.36 | 588 | 572 | 2,019 |
| October 13, 2025 | 595 | 593.53 | 593.53 | 596 | 590 | 2,239 |
| October 10, 2025 | 603.5 | 602 | 602 | 605 | 594 | 4,331 |
| October 09, 2025 | 599 | 603.02 | 603.02 | 606 | 599 | 2,197 |
| October 08, 2025 | 605 | 605.06 | 605.06 | 606 | 602 | 4,691 |
| October 07, 2025 | 609 | 609.06 | 609.06 | 610 | 603.02 | 1,889 |
| October 06, 2025 | 612 | 606 | 606 | 612 | 606 | 4,828 |
| October 03, 2025 | 618 | 617.57 | 617.57 | 624 | 613 | 6,116 |
| October 02, 2025 | 628 | 623 | 623 | 628 | 618 | 5,720 |
| October 01, 2025 | 618.5 | 625 | 625 | 626 | 617 | 1,076 |