557.00
+13.5(+2.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 546 | 557 | 557 | 558 | 544 | 12,504 |
| November 10, 2025 | 547.5 | 543.5 | 543.5 | 548 | 542.5 | 6,783 |
| November 07, 2025 | 540 | 544 | 544 | 544.5 | 537 | 8,904 |
| November 06, 2025 | 539 | 537.5 | 537.5 | 541.5 | 536 | 11,450 |
| November 05, 2025 | 531 | 537.5 | 537.5 | 541.5 | 530.5 | 9,003 |
| November 04, 2025 | 546 | 532.5 | 532.5 | 546.5 | 532 | 20,364 |
| November 03, 2025 | 548 | 549 | 549 | 552 | 547.5 | 11,651 |
| October 31, 2025 | 552 | 550.5 | 550.5 | 557.5 | 550 | 7,308 |
| October 30, 2025 | 555 | 554.5 | 554.5 | 557 | 549.5 | 11,959 |
| October 29, 2025 | 561.5 | 555.5 | 555.5 | 564.5 | 555.5 | 8,176 |
| October 28, 2025 | 565 | 561.5 | 561.5 | 570 | 561.5 | 13,012 |
| October 27, 2025 | 574.5 | 568 | 568 | 575 | 566 | 9,181 |
| October 24, 2025 | 574 | 573.5 | 573.5 | 576.5 | 570.5 | 10,930 |
| October 23, 2025 | 571 | 573 | 573 | 576 | 569.5 | 5,331 |
| October 22, 2025 | 569.5 | 570.5 | 570.5 | 572 | 564 | 9,512 |
| October 21, 2025 | 568 | 570 | 570 | 570.5 | 563.5 | 8,365 |
| October 20, 2025 | 570 | 567 | 567 | 573.5 | 564.5 | 16,263 |
| October 17, 2025 | 563 | 574.5 | 574.5 | 574.5 | 562 | 13,309 |
| October 16, 2025 | 565 | 566 | 566 | 567.5 | 558.5 | 12,821 |
| October 15, 2025 | 561.5 | 566.5 | 566.5 | 568 | 561 | 10,088 |
| October 14, 2025 | 556 | 559.5 | 559.5 | 563.5 | 551.5 | 13,706 |
| October 13, 2025 | 557 | 558 | 558 | 559 | 554 | 8,807 |
| October 10, 2025 | 560 | 556 | 556 | 564.5 | 554 | 15,940 |
| October 09, 2025 | 567.5 | 561.5 | 561.5 | 568.5 | 557 | 12,199 |
| October 08, 2025 | 566 | 563 | 563 | 568 | 561.5 | 15,612 |
| October 07, 2025 | 573 | 568.5 | 568.5 | 576 | 568.5 | 9,360 |
| October 06, 2025 | 572.5 | 573.5 | 573.5 | 576 | 567.5 | 11,948 |
| October 03, 2025 | 571 | 572.5 | 572.5 | 576 | 569.5 | 9,250 |
| October 02, 2025 | 567 | 571 | 571 | 575.5 | 567 | 11,842 |
| October 01, 2025 | 564 | 565.5 | 565.5 | 565.5 | 559.5 | 10,483 |
| September 30, 2025 | 559 | 562.5 | 562.5 | 563 | 557 | 11,542 |
| September 29, 2025 | 562.5 | 562 | 562 | 563.5 | 556.5 | 10,264 |
| September 26, 2025 | 564.5 | 561 | 561 | 566.5 | 557.5 | 8,902 |
| September 25, 2025 | 565 | 565.5 | 565.5 | 569 | 564.5 | 9,328 |
| September 24, 2025 | 574.5 | 567 | 567 | 574.5 | 567 | 11,780 |
| September 23, 2025 | 574 | 575.5 | 575.5 | 580.5 | 574 | 7,249 |
| September 22, 2025 | 577.5 | 575.5 | 575.5 | 579 | 573 | 9,515 |
| September 19, 2025 | 573 | 578 | 578 | 581 | 572.5 | 29,263 |
| September 18, 2025 | 575 | 575.5 | 575.5 | 579.5 | 574 | 8,711 |
| September 17, 2025 | 583.5 | 576 | 576 | 583.5 | 576 | 12,875 |
| September 16, 2025 | 592 | 583 | 583 | 593.5 | 580.5 | 23,884 |
| September 15, 2025 | 602.5 | 593.5 | 593.5 | 604 | 592 | 15,656 |
| September 12, 2025 | 605 | 601.5 | 601.5 | 606.5 | 598.5 | 8,838 |
| September 11, 2025 | 608 | 604 | 604 | 610.5 | 601 | 10,480 |
| September 10, 2025 | 616 | 608 | 608 | 616 | 608 | 10,184 |
| September 09, 2025 | 613 | 613 | 613 | 617.5 | 611.5 | 8,240 |
| September 08, 2025 | 610 | 613 | 613 | 615 | 606 | 13,177 |
| September 05, 2025 | 610 | 610 | 610 | 613.5 | 608 | 22,907 |
| September 04, 2025 | 607 | 607 | 607 | 614.5 | 607 | 18,263 |
| September 03, 2025 | 604 | 606.5 | 606.5 | 615 | 602 | 18,124 |
| September 02, 2025 | 609 | 601.5 | 601.5 | 611.5 | 601 | 16,933 |
| September 01, 2025 | 612 | 610.5 | 610.5 | 613 | 603.5 | 13,018 |
| August 29, 2025 | 620 | 613.5 | 613.5 | 623.5 | 613.5 | 9,261 |
| August 28, 2025 | 620.5 | 621 | 621 | 626.5 | 618.5 | 6,743 |
| August 27, 2025 | 621.5 | 620.5 | 620.5 | 623.5 | 618 | 13,236 |
| August 26, 2025 | 623.5 | 622 | 622 | 628 | 620.5 | 57,257 |
| August 25, 2025 | 640 | 627 | 627 | 642.5 | 626 | 11,940 |
| August 22, 2025 | 615 | 624 | 624 | 626 | 615 | 7,478 |
| August 21, 2025 | 629 | 619 | 619 | 629 | 615 | 9,678 |
| August 20, 2025 | 620.5 | 624.5 | 624.5 | 628 | 620.5 | 8,873 |