530.00
+6(+1.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 525 | 530 | 530 | 534 | 522 | 5,606 |
| December 04, 2025 | 525 | 524 | 524 | 525 | 519 | 6,163 |
| December 03, 2025 | 526 | 520 | 520 | 529 | 518 | 5,289 |
| December 02, 2025 | 529 | 525 | 525 | 529 | 518 | 10,537 |
| December 01, 2025 | 540 | 531 | 531 | 544 | 526 | 21,299 |
| November 28, 2025 | 535 | 541 | 541 | 543 | 535 | 9,600 |
| November 27, 2025 | 533 | 535 | 535 | 537 | 529 | 5,334 |
| November 26, 2025 | 530 | 533 | 533 | 537 | 526 | 7,443 |
| November 25, 2025 | 530 | 526 | 526 | 530 | 518 | 9,551 |
| November 24, 2025 | 521 | 526 | 526 | 526 | 519 | 10,483 |
| November 21, 2025 | 512 | 517 | 517 | 517 | 508 | 7,822 |
| November 20, 2025 | 523 | 515 | 515 | 530 | 515 | 9,596 |
| November 19, 2025 | 513 | 517 | 517 | 521 | 510 | 10,368 |
| November 18, 2025 | 510 | 511 | 511 | 517 | 510 | 8,129 |
| November 17, 2025 | 523 | 517 | 517 | 528 | 516 | 7,114 |
| November 14, 2025 | 522 | 521 | 521 | 530 | 516 | 7,026 |
| November 13, 2025 | 529 | 525 | 525 | 533 | 523 | 8,408 |
| November 12, 2025 | 534 | 529 | 529 | 539 | 522 | 6,894 |
| November 11, 2025 | 522 | 531 | 531 | 532 | 517 | 6,175 |
| November 10, 2025 | 523 | 518 | 518 | 529 | 516 | 7,647 |
| November 07, 2025 | 530 | 520 | 520 | 534 | 517 | 7,000 |
| November 06, 2025 | 538 | 523 | 523 | 539 | 523 | 6,141 |
| November 05, 2025 | 540 | 542 | 542 | 547 | 536 | 7,905 |
| November 04, 2025 | 541 | 543 | 543 | 550 | 526 | 19,632 |
| November 03, 2025 | 560 | 546 | 546 | 560 | 545 | 8,875 |
| October 31, 2025 | 561 | 556 | 556 | 566 | 554 | 4,495 |
| October 30, 2025 | 564 | 562 | 562 | 569 | 555 | 4,966 |
| October 29, 2025 | 565 | 563 | 563 | 566 | 559 | 8,728 |
| October 28, 2025 | 574 | 566 | 566 | 574 | 563 | 5,512 |
| October 27, 2025 | 580 | 577 | 577 | 582 | 574 | 2,587 |
| October 24, 2025 | 589 | 578 | 578 | 589 | 574 | 6,037 |
| October 23, 2025 | 573 | 581 | 581 | 581 | 571 | 5,456 |
| October 22, 2025 | 562 | 574 | 574 | 574 | 554 | 9,000 |
| October 21, 2025 | 558 | 563 | 563 | 564 | 555 | 4,417 |
| October 20, 2025 | 570 | 566 | 566 | 575 | 565 | 3,926 |
| October 17, 2025 | 564 | 565 | 565 | 569 | 555 | 8,101 |
| October 16, 2025 | 575 | 574 | 574 | 575 | 569 | 5,756 |
| October 15, 2025 | 574 | 575 | 575 | 576 | 570 | 9,094 |
| October 14, 2025 | 588 | 574 | 574 | 588 | 572 | 10,292 |
| October 13, 2025 | 594 | 591 | 591 | 599 | 591 | 10,964 |
| October 10, 2025 | 605 | 595 | 595 | 607 | 593 | 4,105 |
| October 09, 2025 | 600 | 604 | 604 | 607 | 596 | 7,841 |
| October 08, 2025 | 603 | 602 | 602 | 609 | 601 | 5,739 |
| October 07, 2025 | 609 | 603 | 603 | 610 | 603 | 7,564 |
| October 06, 2025 | 612 | 612 | 612 | 615 | 604 | 6,732 |
| October 03, 2025 | 624 | 613 | 613 | 624 | 613 | 5,799 |
| October 02, 2025 | 623 | 620 | 620 | 630 | 619 | 11,998 |
| October 01, 2025 | 618 | 618 | 618 | 627 | 614 | 6,816 |
| September 30, 2025 | 614 | 617 | 617 | 620 | 608 | 4,645 |
| September 29, 2025 | 610 | 613 | 613 | 615 | 607 | 3,028 |
| September 26, 2025 | 613 | 607 | 607 | 614 | 602 | 6,901 |
| September 25, 2025 | 615 | 611 | 611 | 615 | 605 | 2,235 |
| September 24, 2025 | 618 | 616 | 616 | 621 | 613 | 4,163 |
| September 23, 2025 | 612 | 619 | 619 | 624 | 611 | 5,692 |
| September 22, 2025 | 612 | 612 | 612 | 616 | 607 | 3,885 |
| September 19, 2025 | 617 | 612 | 612 | 618 | 610 | 8,433 |
| September 18, 2025 | 614 | 616 | 616 | 623 | 613 | 5,560 |
| September 17, 2025 | 615 | 613 | 613 | 621 | 609 | 6,567 |
| September 16, 2025 | 625 | 615 | 615 | 625 | 615 | 7,304 |
| September 15, 2025 | 633 | 623 | 623 | 633 | 619 | 4,023 |