942.60
+0.2112(+0.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 948.8 | 942.6 | 942.6 | 954.1 | 938.2 | 3,324 |
| November 06, 2025 | 958.6 | 942.39 | 942.39 | 961.5 | 942.2 | 9,918 |
| November 05, 2025 | 950 | 959.81 | 959.81 | 966.1 | 950 | 12,875 |
| November 04, 2025 | 962 | 952.29 | 952.29 | 971 | 939.9 | 40,611 |
| November 03, 2025 | 971.6 | 971.19 | 971.19 | 978.4 | 970.7 | 9,466 |
| October 31, 2025 | 988.8 | 995.06 | 995.06 | 995.06 | 981.4 | 9,113 |
| October 30, 2025 | 982.4 | 987.86 | 987.86 | 990 | 982.4 | 10,398 |
| October 29, 2025 | 994.8 | 991.16 | 991.16 | 1,000.5 | 987.2 | 14,953 |
| October 28, 2025 | 1,012 | 992 | 992 | 1,013.5 | 991.4 | 9,800 |
| October 27, 2025 | 1,002.25 | 993.61 | 993.61 | 1,002.25 | 990 | 9,783 |
| October 24, 2025 | 983.8 | 986.55 | 986.55 | 997.2 | 981.4 | 56,951 |
| October 23, 2025 | 987 | 978.8 | 978.8 | 996.7 | 976 | 19,311 |
| October 22, 2025 | 983.24 | 986 | 986 | 993.2 | 980.7 | 12,632 |
| October 21, 2025 | 983.2 | 982.3 | 982.3 | 989.4 | 977.2 | 15,486 |
| October 20, 2025 | 977.3 | 981.4 | 981.4 | 981.4 | 970 | 27,183 |
| October 17, 2025 | 976.6 | 961.55 | 961.55 | 978.6 | 956 | 21,673 |
| October 16, 2025 | 1,004.5 | 1,004.1 | 1,004.1 | 1,006 | 992 | 16,966 |
| October 15, 2025 | 1,012.75 | 1,011.19 | 1,011.19 | 1,017 | 998.84 | 12,081 |
| October 14, 2025 | 1,000.75 | 1,004 | 1,004 | 1,004.5 | 991.6 | 16,891 |
| October 13, 2025 | 1,005.5 | 1,009.65 | 1,009.65 | 1,014 | 1,004 | 44,565 |
| October 10, 2025 | 1,039.5 | 1,021.57 | 1,021.57 | 1,040 | 1,008.5 | 12,441 |
| October 09, 2025 | 1,038.5 | 1,038.85 | 1,038.85 | 1,045.5 | 1,034.5 | 21,634 |
| October 08, 2025 | 1,040.5 | 1,038.74 | 1,038.74 | 1,046 | 1,035.5 | 6,126 |
| October 07, 2025 | 1,051 | 1,045.02 | 1,045.02 | 1,055.5 | 1,040.48 | 8,782 |
| October 06, 2025 | 1,049 | 1,050.5 | 1,054.13 | 1,064.5 | 1,037.5 | 9,851 |
| October 03, 2025 | 1,040 | 1,050.77 | 1,050.77 | 1,053.5 | 1,036 | 5,857 |
| October 02, 2025 | 1,041.5 | 1,032.98 | 1,032.98 | 1,043 | 1,027.23 | 9,724 |
| October 01, 2025 | 1,028 | 1,028.83 | 1,028.83 | 1,037.5 | 1,018 | 15,549 |
| September 30, 2025 | 1,039 | 1,046.21 | 1,046.21 | 1,048.68 | 1,030.1 | 13,564 |
| September 29, 2025 | 1,043.5 | 1,036.48 | 1,036.48 | 1,043.5 | 1,029.5 | 16,667 |
| September 26, 2025 | 1,032 | 1,027.02 | 1,027.02 | 1,040 | 1,024.5 | 20,620 |
| September 25, 2025 | 1,039 | 1,020.4 | 1,020.4 | 1,041 | 1,017.5 | 9,098 |
| September 24, 2025 | 1,071.5 | 1,049.71 | 1,049.71 | 1,071.5 | 1,048 | 32,459 |
| September 23, 2025 | 1,074.5 | 1,084.22 | 1,084.22 | 1,090.5 | 1,073 | 10,947 |
| September 22, 2025 | 1,076.5 | 1,065.6 | 1,065.6 | 1,080 | 1,057.76 | 7,654 |
| September 19, 2025 | 1,105 | 1,083.05 | 1,083.05 | 1,105 | 1,076.5 | 20,707 |
| September 18, 2025 | 1,092.5 | 1,103.49 | 1,103.49 | 1,105.5 | 1,087 | 7,236 |
| September 17, 2025 | 1,070.5 | 1,092.36 | 1,092.36 | 1,095.5 | 1,062.52 | 13,707 |
| September 16, 2025 | 1,093 | 1,074.44 | 1,074.44 | 1,098.5 | 1,067.49 | 97,940 |
| September 15, 2025 | 1,082.5 | 1,083.11 | 1,083.11 | 1,092.25 | 1,078 | 1,411 |
| September 12, 2025 | 1,080 | 1,075.5 | 1,075.5 | 1,085.5 | 1,071.25 | 3,255 |
| September 11, 2025 | 1,068 | 1,074.21 | 1,074.21 | 1,075 | 1,056 | 32,180 |
| September 10, 2025 | 1,062 | 1,063.7 | 1,063.7 | 1,076 | 1,053.25 | 35,650 |
| September 09, 2025 | 1,062.5 | 1,059 | 1,059 | 1,070.5 | 1,057.66 | 58,673 |
| September 08, 2025 | 1,073.5 | 1,064.08 | 1,064.08 | 1,074 | 1,061.5 | 19,805 |
| September 05, 2025 | 1,074.25 | 1,068 | 1,068 | 1,093 | 1,065 | 26,664 |
| September 04, 2025 | 1,070.5 | 1,068.29 | 1,068.29 | 1,076 | 1,061 | 12,438 |
| September 03, 2025 | 1,067.5 | 1,074.06 | 1,074.06 | 1,084.25 | 1,062.75 | 29,953 |
| September 02, 2025 | 1,152 | 1,106.96 | 1,106.96 | 1,152 | 1,061 | 47,684 |
| September 01, 2025 | 1,095.5 | 1,097.27 | 1,097.27 | 1,101.5 | 1,085 | 16,721 |
| August 29, 2025 | 1,114.5 | 1,110.33 | 1,110.33 | 1,117.5 | 1,097.5 | 2,737 |
| August 28, 2025 | 1,113.5 | 1,116.5 | 1,116.5 | 1,123 | 1,109.5 | 2,634 |
| August 27, 2025 | 1,110 | 1,113.5 | 1,113.5 | 1,118 | 1,103 | 1,117 |
| August 26, 2025 | 1,120.5 | 1,107 | 1,107 | 1,124.5 | 1,106 | 4,928 |
| August 22, 2025 | 1,100 | 1,132 | 1,132 | 1,135 | 1,099 | 9,334 |
| August 21, 2025 | 1,111 | 1,105 | 1,105 | 1,115 | 1,101 | 2,453 |
| August 20, 2025 | 1,113.5 | 1,115 | 1,115 | 1,127.45 | 1,109 | 31,558 |
| August 19, 2025 | 1,107 | 1,124.5 | 1,124.5 | 1,125.5 | 1,106 | 2,547 |
| August 18, 2025 | 1,104.5 | 1,105 | 1,105 | 1,109 | 1,100 | 921 |
| August 15, 2025 | 1,110 | 1,106 | 1,106 | 1,119 | 1,105 | 5,487 |