1,236.00
+16(+1.31%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 1,160 | 1,161 | 1,161 | 1,185 | 1,157 | 8,674 |
| October 10, 2025 | 1,183 | 1,152 | 1,152 | 1,195 | 1,145 | 11,105 |
| October 09, 2025 | 1,173 | 1,177 | 1,177 | 1,182 | 1,153 | 13,015 |
| October 08, 2025 | 1,176 | 1,172 | 1,172 | 1,181 | 1,160 | 7,367 |
| October 07, 2025 | 1,150 | 1,171 | 1,171 | 1,180 | 1,150 | 14,162 |
| October 06, 2025 | 1,115 | 1,148 | 1,148 | 1,150 | 1,110 | 14,340 |
| October 03, 2025 | 1,152 | 1,118 | 1,118 | 1,215 | 1,080 | 21,163 |
| October 02, 2025 | 1,103 | 1,123 | 1,123 | 1,125 | 1,096 | 11,120 |
| October 01, 2025 | 1,083 | 1,109 | 1,109 | 1,110 | 1,077 | 7,123 |
| September 30, 2025 | 1,085 | 1,090 | 1,090 | 1,092 | 1,065 | 12,926 |
| September 29, 2025 | 1,089 | 1,090 | 1,090 | 1,096 | 1,081 | 8,364 |
| September 26, 2025 | 1,092 | 1,093 | 1,093 | 1,105 | 1,085 | 6,547 |
| September 25, 2025 | 1,100 | 1,095 | 1,095 | 1,119 | 1,093 | 8,334 |
| September 24, 2025 | 1,068 | 1,104 | 1,104 | 1,112 | 1,068 | 9,396 |
| September 23, 2025 | 1,064 | 1,071 | 1,071 | 1,086 | 1,062 | 8,728 |
| September 22, 2025 | 1,056 | 1,068 | 1,068 | 1,082 | 1,048 | 7,296 |
| September 19, 2025 | 1,070 | 1,060 | 1,060 | 1,079 | 1,060 | 26,136 |
| September 18, 2025 | 1,075 | 1,076 | 1,076 | 1,091 | 1,053 | 20,272 |
| September 17, 2025 | 1,140 | 1,110 | 1,110 | 1,149 | 1,110 | 13,216 |
| September 16, 2025 | 1,140 | 1,142 | 1,142 | 1,145 | 1,121 | 10,986 |
| September 15, 2025 | 1,150 | 1,143 | 1,143 | 1,162 | 1,142 | 13,092 |
| September 12, 2025 | 1,170 | 1,150 | 1,150 | 1,174 | 1,150 | 11,909 |