514.05
-2.9483(-0.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 504 | 504.08 | 504.08 | 507 | 503 | 328 |
| September 10, 2025 | 501 | 502.75 | 502.75 | 503 | 501 | 76 |
| September 09, 2025 | 502 | 503.66 | 503.66 | 505 | 502 | 95 |
| September 08, 2025 | 505 | 505 | 505 | 505 | 505 | 300 |
| September 05, 2025 | 505 | 504 | 504 | 505 | 504 | 390 |
| September 04, 2025 | 507 | 507.99 | 507.99 | 507.99 | 507 | 321 |
| September 03, 2025 | 505 | 505 | 505 | 508 | 504 | 5,837 |
| September 02, 2025 | 503 | 503 | 503 | 503.73 | 500.99 | 9,154 |
| September 01, 2025 | 503 | 503 | 503 | 505 | 500 | 3,888 |
| August 29, 2025 | 505 | 504 | 504 | 505 | 498 | 7,709 |
| August 28, 2025 | 508 | 502 | 502 | 508 | 502 | 65 |
| August 27, 2025 | 509 | 506 | 506 | 509 | 503 | 472 |
| August 26, 2025 | 508 | 507 | 507 | 508 | 504 | 551 |
| August 22, 2025 | 513 | 511 | 511 | 513 | 511 | 35 |
| August 21, 2025 | 509 | 510 | 510 | 510 | 509 | 5 |
| August 20, 2025 | 503 | 507 | 507 | 508 | 503 | 109 |
| August 19, 2025 | 504 | 503 | 503 | 504 | 500 | 136 |
| August 18, 2025 | 501 | 500.25 | 500.25 | 501 | 500 | 3 |
| August 15, 2025 | 507 | 500 | 500 | 507 | 500 | 122 |