946.00
-4(-0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 946 | 950 | 950 | 950 | 942 | 666 |
| December 03, 2025 | 942 | 944 | 944 | 946 | 936 | 524 |
| December 02, 2025 | 942 | 944 | 944 | 944 | 938 | 293 |
| December 01, 2025 | 946 | 944 | 944 | 946 | 942 | 63 |
| November 28, 2025 | 942 | 944 | 944 | 944 | 942 | 33 |
| November 27, 2025 | 942 | 946 | 946 | 946 | 940 | 201 |
| November 26, 2025 | 942 | 946 | 946 | 946 | 938 | 553 |
| November 25, 2025 | 940 | 944 | 944 | 944 | 936 | 478 |
| November 24, 2025 | 938 | 940 | 940 | 940 | 934 | 408 |
| November 21, 2025 | 932 | 936 | 936 | 938 | 930 | 201 |
| November 20, 2025 | 934 | 938 | 938 | 938 | 932 | 209 |
| November 19, 2025 | 942 | 940 | 940 | 942 | 930 | 409 |
| November 18, 2025 | 940 | 940 | 940 | 940 | 934 | 424 |
| November 17, 2025 | 942 | 938 | 938 | 946 | 934 | 253 |
| November 14, 2025 | 944 | 940 | 940 | 946 | 940 | 231 |
| November 13, 2025 | 944 | 946 | 946 | 946 | 936 | 447 |
| November 12, 2025 | 940 | 944 | 944 | 944 | 936 | 250 |
| November 11, 2025 | 942 | 938 | 938 | 944 | 936 | 283 |
| November 10, 2025 | 938 | 942 | 942 | 942 | 936 | 199 |
| November 07, 2025 | 944 | 944 | 944 | 944 | 938 | 257 |
| November 06, 2025 | 942 | 942 | 942 | 946 | 940 | 233 |
| November 05, 2025 | 938 | 942 | 942 | 944 | 936 | 181 |
| November 04, 2025 | 932 | 942 | 942 | 942 | 932 | 276 |
| November 03, 2025 | 934 | 938 | 938 | 938 | 930 | 322 |
| October 31, 2025 | 936 | 934 | 934 | 938 | 930 | 201 |
| October 30, 2025 | 936 | 936 | 936 | 938 | 930 | 161 |
| October 29, 2025 | 934 | 934 | 934 | 936 | 930 | 324 |
| October 28, 2025 | 936 | 936 | 936 | 940 | 934 | 349 |
| October 27, 2025 | 936 | 940 | 940 | 940 | 934 | 270 |
| October 24, 2025 | 936 | 936 | 936 | 936 | 930 | 130 |
| October 23, 2025 | 930 | 936 | 936 | 936 | 928 | 308 |
| October 22, 2025 | 930 | 930 | 930 | 930 | 928 | 234 |
| October 21, 2025 | 932 | 932 | 932 | 934 | 932 | 119 |
| October 20, 2025 | 938 | 936 | 936 | 940 | 930 | 332 |
| October 17, 2025 | 934 | 942 | 942 | 942 | 932 | 488 |
| October 16, 2025 | 942 | 938 | 938 | 942 | 934 | 383 |
| October 15, 2025 | 938 | 942 | 942 | 944 | 936 | 258 |
| October 14, 2025 | 940 | 938 | 938 | 942 | 936 | 180 |
| October 13, 2025 | 932 | 940 | 940 | 942 | 932 | 492 |
| October 10, 2025 | 938 | 938 | 938 | 940 | 934 | 324 |
| October 09, 2025 | 932 | 940 | 940 | 940 | 932 | 404 |
| October 08, 2025 | 930 | 932 | 932 | 932 | 922 | 896 |
| October 07, 2025 | 928 | 934 | 934 | 940 | 926 | 938 |
| October 06, 2025 | 928 | 930 | 930 | 930 | 926 | 504 |
| October 03, 2025 | 934 | 930 | 930 | 934 | 926 | 394 |
| October 02, 2025 | 944 | 934 | 934 | 946 | 930 | 462 |
| October 01, 2025 | 930 | 942 | 942 | 942 | 930 | 758 |
| September 30, 2025 | 916 | 928 | 928 | 928 | 916 | 883 |
| September 29, 2025 | 918 | 918 | 918 | 920 | 916 | 332 |
| September 26, 2025 | 914 | 918 | 918 | 918 | 914 | 273 |
| September 25, 2025 | 920 | 916 | 916 | 920 | 914 | 185 |
| September 24, 2025 | 914 | 920 | 920 | 920 | 912 | 733 |
| September 23, 2025 | 918 | 916 | 916 | 918 | 912 | 377 |
| September 22, 2025 | 916 | 920 | 920 | 920 | 914 | 385 |
| September 19, 2025 | 916 | 914 | 914 | 916 | 912 | 675 |
| September 18, 2025 | 912 | 914 | 914 | 914 | 910 | 438 |
| September 17, 2025 | 918 | 912 | 912 | 918 | 912 | 285 |
| September 16, 2025 | 918 | 916 | 916 | 918 | 914 | 293 |
| September 15, 2025 | 914 | 914 | 914 | 918 | 912 | 256 |
| September 12, 2025 | 912 | 914 | 914 | 916 | 912 | 410 |