950.00
+8.0071(+0.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 948 | 950 | 950 | 950 | 948 | 49 |
| December 03, 2025 | 941.99 | 941.99 | 941.99 | 941.99 | 941.99 | 10 |
| December 02, 2025 | 942.1 | 942.1 | 942.1 | 942.1 | 942.1 | 19 |
| December 01, 2025 | 943.99 | 943.99 | 943.99 | 943.99 | 943.99 | 4 |
| November 28, 2025 | 944 | 941.99 | 941.99 | 946 | 941.99 | 103 |
| November 27, 2025 | 945.99 | 945.99 | 945.99 | 945.99 | 945.99 | 14 |
| November 25, 2025 | 943.99 | 943.99 | 943.99 | 943.99 | 943.99 | 21 |
| November 24, 2025 | 935.99 | 940.01 | 940.01 | 940.01 | 935.99 | 19 |
| November 21, 2025 | 935.99 | 935.92 | 935.92 | 935.99 | 931.99 | 25 |
| November 20, 2025 | 936 | 938 | 938 | 938 | 934.96 | 61 |
| November 19, 2025 | 935 | 940 | 940 | 940 | 935 | 402 |
| November 18, 2025 | 939.99 | 935.99 | 935.99 | 939.99 | 935.99 | 35 |
| November 17, 2025 | 937.55 | 937.55 | 937.55 | 937.55 | 937.55 | 41 |
| November 14, 2025 | 941.99 | 940 | 940 | 941.99 | 939.99 | 320 |
| November 13, 2025 | 939.99 | 946 | 946 | 946 | 939.99 | 6 |
| November 12, 2025 | 937.99 | 944 | 944 | 944 | 937.99 | 315 |
| November 11, 2025 | 939 | 937.99 | 937.99 | 939 | 937.99 | 5 |
| November 10, 2025 | 942 | 942 | 942 | 942 | 942 | 1 |
| November 06, 2025 | 940.56 | 942 | 942 | 942 | 940.56 | 15 |
| November 05, 2025 | 940 | 940.56 | 940.56 | 940.56 | 940 | 14 |
| November 04, 2025 | 936 | 936 | 936 | 936 | 936 | 11 |
| November 03, 2025 | 933.48 | 938 | 938 | 938 | 933.48 | 13 |
| October 31, 2025 | 932 | 931.99 | 931.99 | 932 | 931.99 | 16 |
| October 30, 2025 | 936 | 935.99 | 935.99 | 936 | 935.99 | 21 |
| October 29, 2025 | 936 | 936 | 936 | 936 | 936 | 2 |
| October 28, 2025 | 935.33 | 935.99 | 935.99 | 935.99 | 935.33 | 68 |
| October 27, 2025 | 936 | 936 | 936 | 936 | 936 | 6 |
| October 24, 2025 | 936 | 929.99 | 929.99 | 936 | 929.99 | 26 |
| October 23, 2025 | 935.99 | 930.55 | 930.55 | 935.99 | 930.55 | 51 |
| October 21, 2025 | 933.75 | 931.97 | 931.97 | 933.75 | 931.97 | 44 |
| October 20, 2025 | 940 | 933.5 | 933.5 | 940 | 933.5 | 105 |
| October 17, 2025 | 942 | 938.01 | 938.01 | 942 | 935.99 | 8 |
| October 16, 2025 | 937.99 | 937.99 | 937.99 | 937.99 | 937.99 | 20 |
| October 15, 2025 | 941.99 | 942.01 | 942.01 | 942.01 | 941.99 | 17 |
| October 13, 2025 | 938 | 939.05 | 939.05 | 939.05 | 938 | 25 |
| October 10, 2025 | 935 | 935 | 935 | 935 | 935 | 24 |
| October 09, 2025 | 932 | 932 | 932 | 932 | 932 | 621 |
| October 08, 2025 | 930 | 925.99 | 925.99 | 930 | 925.99 | 56 |
| October 07, 2025 | 933.99 | 931.99 | 931.99 | 933.99 | 931.99 | 24 |
| October 06, 2025 | 928 | 927.23 | 927.23 | 930 | 926 | 150 |
| October 03, 2025 | 929.99 | 927.99 | 927.99 | 929.99 | 927.99 | 49 |
| October 02, 2025 | 932 | 932.86 | 932.86 | 934 | 930 | 60 |
| October 01, 2025 | 935 | 935 | 935 | 935 | 935 | 12 |
| September 30, 2025 | 926 | 926 | 926 | 926 | 926 | 2 |
| September 29, 2025 | 920 | 920 | 920 | 920 | 920 | 38 |
| September 26, 2025 | 917.99 | 915.21 | 915.21 | 917.99 | 913.99 | 36 |
| September 25, 2025 | 918 | 915.21 | 915.21 | 918 | 915.21 | 33 |
| September 24, 2025 | 918 | 916.22 | 916.22 | 918 | 916.22 | 56 |
| September 23, 2025 | 916 | 915.97 | 915.97 | 916 | 915.97 | 22 |
| September 22, 2025 | 918 | 915.99 | 915.99 | 919.99 | 915.99 | 133 |
| September 19, 2025 | 913.99 | 913.99 | 913.99 | 913.99 | 913.99 | 4 |
| September 18, 2025 | 914 | 910 | 910 | 914 | 910 | 59 |
| September 17, 2025 | 916 | 911.99 | 911.99 | 916 | 911.99 | 44 |
| September 16, 2025 | 915.99 | 914.04 | 914.04 | 915.99 | 914.04 | 87 |
| September 15, 2025 | 915.77 | 913.99 | 913.99 | 915.77 | 913.99 | 41 |
| September 12, 2025 | 913.99 | 913.99 | 913.99 | 913.99 | 913.99 | 11 |
| September 11, 2025 | 912 | 911.99 | 911.99 | 913.99 | 911.99 | 60 |
| September 10, 2025 | 916 | 916 | 916 | 916 | 916 | 3 |
| September 09, 2025 | 914 | 913.99 | 913.99 | 914 | 913.99 | 243 |
| September 08, 2025 | 912 | 912 | 912 | 912 | 912 | 2 |