547.02
+4.333(+0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 546.5 | 547.02 | 547.02 | 551 | 546.5 | 206 |
| December 03, 2025 | 545 | 542.68 | 542.68 | 548 | 542.68 | 265 |
| December 02, 2025 | 544 | 542 | 542 | 547 | 542 | 10 |
| December 01, 2025 | 540 | 544 | 544 | 544 | 540 | 60 |
| November 28, 2025 | 535 | 540.16 | 540.16 | 542 | 535 | 671 |
| November 27, 2025 | 537 | 537 | 537 | 537 | 537 | 4 |
| November 26, 2025 | 533 | 535 | 535 | 535 | 532 | 27 |
| November 25, 2025 | 531 | 531 | 531 | 531 | 531 | 62 |
| November 24, 2025 | 528 | 527.98 | 527.98 | 528 | 526.3 | 147 |
| November 21, 2025 | 525 | 527.48 | 527.48 | 529 | 524 | 240 |
| November 20, 2025 | 528 | 526.9 | 526.9 | 528 | 524 | 563 |
| November 19, 2025 | 525 | 523.65 | 523.65 | 526 | 523.16 | 117 |
| November 18, 2025 | 521 | 521.52 | 521.52 | 521.52 | 521 | 283 |
| November 17, 2025 | 525 | 527 | 527 | 527 | 525 | 149 |
| November 14, 2025 | 526 | 524 | 524 | 527 | 522 | 185 |
| November 13, 2025 | 526 | 528 | 528 | 529 | 526 | 0 |
| November 12, 2025 | 528 | 524.61 | 524.61 | 528 | 524.61 | 691 |
| November 11, 2025 | 524 | 526 | 526 | 528 | 523 | 468 |
| November 10, 2025 | 520 | 524.01 | 524.01 | 524.01 | 520 | 71 |
| November 07, 2025 | 514 | 514.05 | 514.05 | 514.05 | 514 | 398 |
| November 06, 2025 | 517 | 517 | 517 | 517 | 514 | 427 |
| November 05, 2025 | 516 | 514.19 | 514.19 | 517 | 511 | 437 |
| November 04, 2025 | 512.5 | 512.68 | 512.68 | 514 | 510 | 208 |
| November 03, 2025 | 512 | 515 | 515 | 515 | 510 | 95 |
| October 31, 2025 | 507.24 | 504.99 | 504.99 | 510 | 504.99 | 233 |
| October 30, 2025 | 511 | 509 | 509 | 512 | 509 | 37 |
| October 29, 2025 | 510 | 507.83 | 507.83 | 510 | 507.83 | 149 |
| October 28, 2025 | 510 | 506.06 | 506.06 | 510 | 506.06 | 1,467 |
| October 27, 2025 | 508 | 511 | 511 | 511 | 508 | 15 |
| October 24, 2025 | 509 | 505.9 | 505.9 | 509 | 505.9 | 178 |
| October 23, 2025 | 509 | 507.99 | 507.99 | 509 | 507.99 | 128 |
| October 22, 2025 | 505 | 503.17 | 503.17 | 507 | 503.17 | 182 |
| October 21, 2025 | 509 | 505.99 | 505.99 | 509 | 505.9 | 39 |
| October 20, 2025 | 504 | 504.75 | 504.75 | 504.75 | 503.74 | 139 |
| October 17, 2025 | 500 | 503 | 503 | 506 | 500 | 894 |
| October 16, 2025 | 507 | 504.06 | 504.06 | 507 | 504.06 | 70 |
| October 15, 2025 | 507 | 507.23 | 507.23 | 507.23 | 503 | 98 |
| October 14, 2025 | 505 | 508 | 508 | 508 | 504.61 | 167 |
| October 13, 2025 | 506 | 502.86 | 502.86 | 507.53 | 501 | 1,235 |
| October 10, 2025 | 510.5 | 508 | 508 | 510.5 | 508 | 18 |
| October 09, 2025 | 511 | 511 | 511 | 513 | 511 | 286 |
| October 08, 2025 | 516 | 514 | 514 | 516 | 514 | 30 |
| October 07, 2025 | 514 | 515.11 | 515.11 | 515.11 | 514 | 280 |
| October 06, 2025 | 514 | 510.98 | 510.98 | 514 | 510 | 2,003 |
| October 03, 2025 | 507 | 515.1 | 515.1 | 518 | 507 | 193 |
| October 02, 2025 | 504 | 502.99 | 502.99 | 505 | 502.99 | 607 |
| October 01, 2025 | 506 | 505 | 505 | 507 | 504 | 1,653 |
| September 30, 2025 | 505 | 504.5 | 504.5 | 507 | 504 | 270 |
| September 29, 2025 | 500 | 503 | 503 | 503 | 499.5 | 3,411 |
| September 26, 2025 | 501 | 501.86 | 501.86 | 502 | 501 | 78 |
| September 25, 2025 | 497.5 | 496.88 | 496.88 | 498 | 496.88 | 151 |
| September 24, 2025 | 497.5 | 498.67 | 498.67 | 499.5 | 497 | 253 |
| September 23, 2025 | 497.48 | 497.46 | 497.46 | 498 | 497.46 | 240 |
| September 22, 2025 | 497.5 | 496.48 | 496.48 | 497.5 | 496.48 | 72 |
| September 19, 2025 | 494 | 496.55 | 496.55 | 496.55 | 494 | 809 |
| September 18, 2025 | 498 | 493.26 | 493.26 | 498 | 493 | 138 |
| September 17, 2025 | 498.5 | 495.98 | 495.98 | 499 | 495.5 | 1,074 |
| September 16, 2025 | 501.5 | 498.01 | 498.01 | 501.5 | 498.01 | 254 |
| September 15, 2025 | 505 | 504.09 | 504.09 | 505 | 503 | 44 |
| September 12, 2025 | 504 | 502 | 502 | 505 | 502 | 172 |