579.00
+16.12494(+2.86%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 577 | 579 | 579 | 579 | 577 | 206 |
| January 13, 2026 | 562 | 562.88 | 562.88 | 563 | 562 | 176 |
| January 12, 2026 | 565 | 566.35 | 566.35 | 566.35 | 564 | 147 |
| January 09, 2026 | 568 | 572.99 | 572.99 | 572.99 | 568 | 148 |
| January 08, 2026 | 576 | 575 | 575 | 576 | 574 | 117 |
| January 07, 2026 | 569 | 568.28 | 568.28 | 569.5 | 568.28 | 163 |
| January 06, 2026 | 570 | 577.85 | 577.85 | 577.85 | 570 | 67 |
| January 05, 2026 | 571 | 582.58 | 582.58 | 588 | 571 | 494 |
| December 30, 2025 | 571 | 571.07 | 571.07 | 572 | 571 | 199 |
| December 29, 2025 | 568 | 568 | 568 | 570 | 567.99 | 164 |
| December 23, 2025 | 566 | 571 | 571 | 571 | 565 | 110 |
| December 22, 2025 | 563 | 566.01 | 566.01 | 566.01 | 561 | 26 |
| December 19, 2025 | 564.5 | 564.06 | 564.06 | 567 | 564 | 406 |
| December 18, 2025 | 565 | 565.22 | 565.22 | 569 | 563 | 793 |
| December 17, 2025 | 555 | 554 | 554 | 564 | 554 | 258 |
| December 16, 2025 | 559 | 555.56 | 555.56 | 559 | 554 | 985 |
| December 15, 2025 | 560 | 556 | 558 | 560 | 556 | 10 |
| December 12, 2025 | 558 | 555 | 553 | 558 | 553 | 42 |
| December 11, 2025 | 556 | 553 | 553 | 556 | 553 | 149 |
| December 10, 2025 | 554 | 553 | 553 | 554 | 553 | 405 |
| December 09, 2025 | 552 | 552 | 552 | 552 | 552 | 4 |
| December 08, 2025 | 548 | 548.31 | 548.31 | 550 | 548 | 530 |
| December 05, 2025 | 548 | 551.01 | 551.01 | 551.01 | 548 | 197 |
| 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 |