611.50
+42.5(+7.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 569 | 569 | 569 | 570 | 560.5 | 19,962 |
| January 12, 2026 | 574.5 | 569 | 569 | 577 | 566.5 | 15,324 |
| January 09, 2026 | 562.5 | 572 | 572 | 574.5 | 560 | 16,116 |
| January 08, 2026 | 558.5 | 559.5 | 559.5 | 559.5 | 548.5 | 11,302 |
| January 07, 2026 | 558 | 561 | 561 | 563 | 554.5 | 17,362 |
| January 06, 2026 | 551.5 | 556.5 | 556.5 | 558 | 541 | 15,098 |
| January 05, 2026 | 552 | 550 | 550 | 556 | 538.5 | 17,403 |
| December 30, 2025 | 555 | 549.5 | 549.5 | 555 | 547.5 | 10,927 |
| December 29, 2025 | 544.5 | 550.5 | 550.5 | 552.5 | 544.5 | 10,865 |
| December 23, 2025 | 551 | 545.5 | 545.5 | 554 | 545.5 | 6,491 |
| December 22, 2025 | 552 | 552 | 552 | 552.5 | 544.5 | 8,292 |
| December 19, 2025 | 555 | 552.5 | 552.5 | 556.5 | 549.5 | 26,689 |
| December 18, 2025 | 548.5 | 556 | 556 | 556 | 547 | 20,835 |
| December 17, 2025 | 551.5 | 548.5 | 548.5 | 552 | 542.5 | 10,611 |
| December 16, 2025 | 555 | 552 | 552 | 559.5 | 552 | 18,159 |
| December 15, 2025 | 549.5 | 551.5 | 551.5 | 557 | 547.5 | 13,376 |
| December 12, 2025 | 542 | 548.5 | 548.5 | 552.5 | 540 | 20,082 |
| December 11, 2025 | 540 | 541 | 541 | 542.5 | 533 | 15,919 |
| December 10, 2025 | 532.5 | 538 | 538 | 538 | 530 | 11,765 |
| December 09, 2025 | 534.5 | 534 | 534 | 539 | 534 | 10,153 |
| December 08, 2025 | 544 | 536.5 | 536.5 | 544 | 532.5 | 18,359 |
| December 05, 2025 | 547 | 545.5 | 545.5 | 550 | 539 | 17,698 |
| December 04, 2025 | 544 | 548.5 | 548.5 | 552 | 541.5 | 13,967 |
| December 03, 2025 | 548.5 | 544 | 544 | 549.5 | 542 | 12,900 |
| December 02, 2025 | 552.5 | 547.5 | 547.5 | 552.5 | 543 | 10,769 |
| December 01, 2025 | 549 | 553 | 553 | 553.5 | 543.5 | 10,922 |
| November 28, 2025 | 549 | 548 | 548 | 549.5 | 544.5 | 8,606 |
| November 27, 2025 | 545 | 547.5 | 547.5 | 549 | 543.5 | 5,790 |
| November 26, 2025 | 550.5 | 545 | 545 | 550.5 | 543.5 | 7,863 |
| November 25, 2025 | 544.5 | 549.5 | 549.5 | 550 | 538.5 | 10,557 |
| November 24, 2025 | 546.5 | 546.5 | 546.5 | 549.5 | 543 | 28,133 |
| November 21, 2025 | 535.5 | 541 | 541 | 544 | 535.5 | 8,117 |
| November 20, 2025 | 539.5 | 536 | 536 | 540.5 | 536 | 5,705 |
| November 19, 2025 | 533 | 536 | 536 | 539.5 | 532 | 9,420 |
| November 18, 2025 | 535 | 531.5 | 531.5 | 536 | 530 | 10,280 |
| November 17, 2025 | 551 | 536.5 | 536.5 | 553 | 536.5 | 10,420 |
| November 14, 2025 | 551.5 | 550.5 | 550.5 | 558 | 549 | 11,018 |
| November 13, 2025 | 560.5 | 555.5 | 555.5 | 562.5 | 553 | 7,900 |
| November 12, 2025 | 558 | 558.5 | 558.5 | 561.5 | 555.5 | 11,720 |
| 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 |