1,246.00
-28(-2.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,292 | 1,274 | 1,274 | 1,315 | 1,241 | 10,013 |
| January 12, 2026 | 1,261 | 1,290 | 1,290 | 1,292 | 1,259 | 13,493 |
| January 09, 2026 | 1,265 | 1,290 | 1,261 | 1,290 | 1,241 | 9,863 |
| January 08, 2026 | 1,270 | 1,280 | 1,251.22 | 1,293 | 1,258 | 19,154 |
| January 07, 2026 | 1,247 | 1,286 | 1,257.09 | 1,293 | 1,245 | 12,237 |
| January 06, 2026 | 1,245 | 1,253 | 1,224.83 | 1,268 | 1,230 | 9,523 |
| January 05, 2026 | 1,308 | 1,265 | 1,236.56 | 1,311 | 1,217 | 18,959 |
| December 30, 2025 | 1,285 | 1,306 | 1,306 | 1,326 | 1,278 | 6,899 |
| December 29, 2025 | 1,258 | 1,284 | 1,284 | 1,292 | 1,257 | 7,999 |
| December 23, 2025 | 1,262 | 1,258 | 1,258 | 1,264 | 1,241 | 6,634 |
| December 22, 2025 | 1,265 | 1,261 | 1,261 | 1,271 | 1,239 | 7,014 |
| December 19, 2025 | 1,278 | 1,271 | 1,271 | 1,300 | 1,270 | 17,398 |
| December 18, 2025 | 1,246 | 1,278 | 1,278 | 1,287 | 1,246 | 8,892 |
| December 17, 2025 | 1,263 | 1,251 | 1,251 | 1,277 | 1,231 | 16,707 |
| December 16, 2025 | 1,210 | 1,276 | 1,276 | 1,342 | 1,202 | 18,055 |
| December 15, 2025 | 1,185 | 1,206 | 1,206 | 1,214 | 1,178 | 7,426 |
| December 12, 2025 | 1,201 | 1,197 | 1,197 | 1,207 | 1,187 | 2,180 |
| December 11, 2025 | 1,187 | 1,203 | 1,203 | 1,203 | 1,173 | 12,887 |
| December 10, 2025 | 1,192 | 1,180 | 1,180 | 1,194 | 1,163 | 15,260 |
| December 09, 2025 | 1,231 | 1,202 | 1,202 | 1,249 | 1,202 | 11,966 |
| December 08, 2025 | 1,237 | 1,232 | 1,232 | 1,239 | 1,217 | 9,320 |
| December 05, 2025 | 1,238 | 1,245 | 1,245 | 1,261 | 1,235 | 8,311 |
| December 04, 2025 | 1,214 | 1,236 | 1,236 | 1,249 | 1,209 | 8,795 |
| December 03, 2025 | 1,217 | 1,220 | 1,220 | 1,224 | 1,205 | 12,089 |
| December 02, 2025 | 1,262 | 1,223 | 1,223 | 1,262 | 1,219 | 15,322 |
| December 01, 2025 | 1,275 | 1,260 | 1,260 | 1,282 | 1,244 | 12,597 |
| November 28, 2025 | 1,294 | 1,287 | 1,287 | 1,299 | 1,262 | 10,933 |
| November 27, 2025 | 1,275 | 1,291 | 1,291 | 1,291 | 1,267 | 8,425 |
| November 26, 2025 | 1,254 | 1,265 | 1,265 | 1,265 | 1,242 | 8,614 |
| November 25, 2025 | 1,270 | 1,258 | 1,258 | 1,275 | 1,240 | 9,850 |
| November 24, 2025 | 1,255 | 1,273 | 1,273 | 1,281 | 1,246 | 29,978 |
| November 21, 2025 | 1,251 | 1,261 | 1,261 | 1,267 | 1,234 | 8,868 |
| November 20, 2025 | 1,233 | 1,260 | 1,260 | 1,265 | 1,215 | 10,541 |
| November 19, 2025 | 1,235 | 1,213 | 1,213 | 1,258 | 1,213 | 22,380 |
| November 18, 2025 | 1,220 | 1,243 | 1,243 | 1,243 | 1,208 | 11,817 |
| November 17, 2025 | 1,220 | 1,228 | 1,228 | 1,240 | 1,220 | 9,853 |
| November 14, 2025 | 1,244 | 1,217 | 1,217 | 1,244 | 1,213 | 10,320 |
| November 13, 2025 | 1,208 | 1,248 | 1,248 | 1,256 | 1,205 | 22,282 |
| November 12, 2025 | 1,198 | 1,203 | 1,203 | 1,212 | 1,185 | 11,111 |
| November 11, 2025 | 1,200 | 1,211 | 1,211 | 1,212 | 1,179 | 15,168 |
| November 10, 2025 | 1,194 | 1,184 | 1,184 | 1,211 | 1,142 | 17,167 |
| November 07, 2025 | 1,123 | 1,195 | 1,195 | 1,202 | 1,120 | 18,450 |
| November 06, 2025 | 1,051 | 1,120 | 1,120 | 1,120 | 1,046 | 17,879 |
| November 05, 2025 | 1,002 | 1,061 | 1,061 | 1,087 | 995 | 10,636 |
| November 04, 2025 | 1,010 | 1,008 | 1,008 | 1,020 | 1,003 | 13,287 |
| November 03, 2025 | 1,040 | 1,014 | 1,014 | 1,041 | 1,009 | 19,428 |
| October 31, 2025 | 1,070 | 1,046 | 1,046 | 1,080 | 1,037 | 16,902 |
| October 30, 2025 | 1,090 | 1,072 | 1,072 | 1,095 | 1,065 | 19,103 |
| October 29, 2025 | 1,111 | 1,098 | 1,098 | 1,116 | 1,088 | 12,910 |
| October 28, 2025 | 1,157 | 1,121 | 1,121 | 1,157 | 1,104 | 14,808 |
| October 27, 2025 | 1,164 | 1,156 | 1,156 | 1,169 | 1,152 | 9,379 |
| October 24, 2025 | 1,190 | 1,167 | 1,167 | 1,191 | 1,159 | 9,570 |
| October 23, 2025 | 1,210 | 1,195 | 1,195 | 1,213 | 1,181 | 9,715 |
| October 22, 2025 | 1,220 | 1,218 | 1,218 | 1,226 | 1,197 | 12,019 |
| October 21, 2025 | 1,234 | 1,225 | 1,225 | 1,236 | 1,218 | 8,884 |
| October 20, 2025 | 1,220 | 1,236 | 1,236 | 1,245 | 1,215 | 18,092 |
| October 17, 2025 | 1,208 | 1,223 | 1,223 | 1,223 | 1,190 | 12,455 |
| October 16, 2025 | 1,189 | 1,214 | 1,214 | 1,222 | 1,186 | 16,311 |
| October 15, 2025 | 1,175 | 1,188 | 1,188 | 1,197 | 1,161 | 11,659 |
| October 14, 2025 | 1,161 | 1,163 | 1,163 | 1,175 | 1,157 | 9,362 |