550.26
-0.15749(-0.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 553.2 | 550.26 | 550.26 | 557.2 | 547.4 | 39,085 |
| December 03, 2025 | 552.8 | 550.42 | 550.42 | 555.6 | 548.6 | 44,467 |
| December 02, 2025 | 553.2 | 554.08 | 554.08 | 555 | 547.4 | 8,929 |
| December 01, 2025 | 553.8 | 555.09 | 555.09 | 564.6 | 553.8 | 32,969 |
| November 28, 2025 | 544.3 | 549.28 | 549.28 | 551.2 | 542.2 | 48,130 |
| November 27, 2025 | 540.8 | 545.37 | 545.37 | 547.4 | 537.4 | 7,306 |
| November 26, 2025 | 542 | 543 | 543 | 543.6 | 537.2 | 95,719 |
| November 25, 2025 | 533.8 | 538.69 | 538.69 | 539.4 | 523.6 | 3,429 |
| November 24, 2025 | 538.7 | 534.8 | 534.8 | 540 | 529 | 55,254 |
| November 21, 2025 | 530.5 | 534.4 | 534.4 | 536.2 | 525 | 33,367 |
| November 20, 2025 | 529.4 | 530 | 530 | 533 | 527.52 | 27,672 |
| November 19, 2025 | 526.2 | 532.45 | 532.45 | 533.83 | 525.8 | 55,491 |
| November 18, 2025 | 529.2 | 528.1 | 528.1 | 529.23 | 524.6 | 17,590 |
| November 17, 2025 | 543.8 | 540.79 | 540.79 | 548 | 538.2 | 139,132 |
| November 14, 2025 | 546.4 | 544.33 | 544.33 | 550.6 | 540.8 | 2,799 |
| November 13, 2025 | 558.4 | 553.15 | 553.15 | 558.6 | 552.4 | 113,215 |
| November 12, 2025 | 558 | 555.1 | 555.1 | 559.6 | 553.6 | 73,672 |
| November 11, 2025 | 543.4 | 552.83 | 552.83 | 554.2 | 538.8 | 18,032 |
| November 10, 2025 | 531.2 | 534 | 534 | 537.3 | 530 | 31,847 |
| November 07, 2025 | 534.2 | 530.4 | 530.4 | 534.6 | 527.8 | 14,372 |
| November 06, 2025 | 539.6 | 533.37 | 533.37 | 542.2 | 531.58 | 33,645 |
| November 05, 2025 | 531.8 | 536.85 | 536.85 | 538.5 | 529.71 | 61,852 |
| November 04, 2025 | 538 | 539.33 | 539.33 | 540 | 530.8 | 26,938 |
| November 03, 2025 | 556 | 539.12 | 539.12 | 556 | 538.6 | 46,143 |
| October 31, 2025 | 558.4 | 552.26 | 552.26 | 559.6 | 550.8 | 20,752 |
| October 30, 2025 | 564.7 | 564.86 | 564.86 | 565.8 | 553 | 33,984 |
| October 29, 2025 | 571 | 570.2 | 570.2 | 573.2 | 565 | 29,633 |
| October 28, 2025 | 578 | 570.23 | 570.23 | 578.6 | 569.4 | 78,443 |
| October 27, 2025 | 584.4 | 579.92 | 579.92 | 588.4 | 575.6 | 168,255 |
| October 24, 2025 | 576.7 | 586.6 | 586.6 | 586.6 | 576.2 | 17,081 |
| October 23, 2025 | 572.4 | 576.44 | 576.44 | 586.6 | 572 | 65,209 |
| October 22, 2025 | 555.4 | 562.17 | 562.17 | 564.2 | 555 | 63,606 |
| October 21, 2025 | 552.2 | 554.11 | 554.11 | 558.91 | 550 | 69,223 |
| October 20, 2025 | 555.1 | 553 | 553 | 560.4 | 550.2 | 47,885 |
| October 17, 2025 | 545.2 | 552.8 | 553.66 | 554.6 | 542.8 | 24,141 |
| October 16, 2025 | 535.8 | 548.53 | 548.53 | 548.53 | 534.2 | 323,042 |
| October 15, 2025 | 524.2 | 526.5 | 526.5 | 536.85 | 523.4 | 64,377 |
| October 14, 2025 | 526 | 522.2 | 522.2 | 526.2 | 518.8 | 17,788 |
| October 13, 2025 | 528.6 | 529.51 | 529.51 | 530.8 | 524.64 | 147,400 |
| October 10, 2025 | 542.4 | 532.94 | 532.94 | 542.5 | 527.4 | 27,111 |
| October 09, 2025 | 542.9 | 543.05 | 543.05 | 545.1 | 540 | 16,436 |
| October 08, 2025 | 539.6 | 544.8 | 544.8 | 547 | 536.2 | 41,282 |
| October 07, 2025 | 554.6 | 537.6 | 537.6 | 554.6 | 537.6 | 32,331 |
| October 06, 2025 | 554.4 | 553.66 | 553.66 | 560.2 | 553.2 | 44,729 |
| October 03, 2025 | 546.9 | 550 | 553.6 | 553.6 | 544.4 | 262,118 |
| October 02, 2025 | 538.6 | 543.87 | 543.87 | 575.02 | 534.8 | 248,165 |
| October 01, 2025 | 538 | 530.42 | 530.42 | 539.8 | 527 | 53,047 |
| September 30, 2025 | 521.4 | 527.97 | 527.97 | 529.75 | 517.2 | 12,884 |
| September 29, 2025 | 523.6 | 524.12 | 524.12 | 525 | 519.8 | 19,683 |
| September 26, 2025 | 524 | 519.99 | 519.99 | 527.2 | 515.6 | 46,827 |
| September 25, 2025 | 521.7 | 524.75 | 524.75 | 525.3 | 517.9 | 42,329 |
| September 24, 2025 | 536.5 | 524.6 | 524.6 | 537.6 | 524.6 | 48,562 |
| September 23, 2025 | 542.6 | 539 | 539 | 543 | 534.03 | 24,829 |
| September 22, 2025 | 543.4 | 542.33 | 542.33 | 546.6 | 540.4 | 11,229 |
| September 19, 2025 | 545.4 | 542.36 | 542.36 | 545.8 | 540.2 | 44,244 |
| September 18, 2025 | 538.4 | 543.25 | 543.25 | 545.4 | 531.2 | 91,901 |
| September 17, 2025 | 547.3 | 547.36 | 547.36 | 549.86 | 545.6 | 11,061 |
| September 16, 2025 | 548.4 | 548.72 | 548.72 | 551.6 | 546.3 | 52,069 |
| September 15, 2025 | 548 | 546.2 | 547.31 | 550.2 | 545 | 39,282 |
| September 12, 2025 | 557.6 | 547 | 547 | 559.03 | 546.4 | 11,731 |