800.00
-2(-0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 802 | 800 | 800 | 812 | 800 | 4,223 |
| December 04, 2025 | 788 | 802 | 802 | 805 | 782 | 4,722 |
| December 03, 2025 | 767 | 785 | 785 | 788 | 767 | 2,728 |
| December 02, 2025 | 740 | 765 | 765 | 772 | 722 | 7,881 |
| December 01, 2025 | 740 | 740 | 740 | 744 | 729 | 5,928 |
| November 28, 2025 | 723 | 736 | 736 | 742 | 723 | 5,168 |
| November 27, 2025 | 720 | 726 | 726 | 730 | 714 | 1,331 |
| November 26, 2025 | 727 | 719 | 719 | 727 | 713 | 2,178 |
| November 25, 2025 | 708 | 716 | 716 | 718 | 697 | 5,304 |
| November 24, 2025 | 699 | 703 | 703 | 712 | 699 | 2,268 |
| November 21, 2025 | 684 | 693 | 693 | 696 | 677 | 1,921 |
| November 20, 2025 | 691 | 684 | 684 | 692 | 681 | 938 |
| November 19, 2025 | 683 | 686 | 686 | 690 | 679 | 1,628 |
| November 18, 2025 | 689 | 682 | 682 | 691 | 678 | 1,784 |
| November 17, 2025 | 702 | 693 | 693 | 702 | 686 | 2,576 |
| November 14, 2025 | 708 | 700 | 700 | 708 | 688 | 2,430 |
| November 13, 2025 | 719 | 710 | 710 | 723 | 710 | 1,284 |
| November 12, 2025 | 716 | 719 | 719 | 720 | 711 | 2,630 |
| November 11, 2025 | 699 | 711 | 711 | 717 | 695 | 3,118 |
| November 10, 2025 | 711 | 698 | 698 | 711 | 694 | 1,574 |
| November 07, 2025 | 705 | 700 | 700 | 717 | 698 | 2,952 |
| November 06, 2025 | 716 | 703 | 703 | 716 | 702 | 2,431 |
| November 05, 2025 | 700 | 714 | 714 | 725 | 696 | 4,583 |
| November 04, 2025 | 724 | 698 | 698 | 724 | 697 | 3,197 |
| November 03, 2025 | 738 | 734 | 734 | 742 | 733 | 1,573 |
| October 31, 2025 | 746 | 739 | 739 | 747 | 738 | 1,559 |
| October 30, 2025 | 756 | 749 | 749 | 758 | 746 | 927 |
| October 29, 2025 | 773 | 758 | 758 | 773 | 755 | 1,347 |
| October 28, 2025 | 772 | 759 | 759 | 772 | 755 | 1,069 |
| October 27, 2025 | 780 | 771 | 771 | 780 | 767 | 1,067 |
| October 24, 2025 | 769 | 773 | 773 | 774 | 763 | 2,742 |
| October 23, 2025 | 762 | 766 | 766 | 766 | 756 | 1,439 |
| October 22, 2025 | 750 | 761 | 761 | 762 | 742 | 2,335 |
| October 21, 2025 | 740 | 752 | 752 | 752 | 735 | 2,082 |
| October 20, 2025 | 740 | 742 | 742 | 742 | 730 | 1,540 |
| October 17, 2025 | 720 | 737 | 737 | 737 | 720 | 1,883 |
| October 16, 2025 | 724 | 732 | 732 | 733 | 716 | 1,560 |
| October 15, 2025 | 723 | 723 | 723 | 743 | 721 | 4,623 |
| October 14, 2025 | 724 | 715 | 715 | 725 | 711 | 1,822 |
| October 13, 2025 | 725 | 730 | 730 | 733 | 724 | 1,479 |
| October 10, 2025 | 729 | 715 | 715 | 729 | 712 | 3,227 |
| October 09, 2025 | 725 | 726 | 726 | 734 | 724 | 1,581 |
| October 08, 2025 | 726 | 724 | 724 | 730 | 721 | 1,108 |
| October 07, 2025 | 723 | 728 | 728 | 737 | 720 | 1,859 |
| October 06, 2025 | 734 | 725 | 725 | 740 | 710 | 2,660 |
| October 03, 2025 | 731 | 728 | 728 | 743 | 726 | 1,729 |
| October 02, 2025 | 732 | 735 | 735 | 741 | 725 | 1,926 |
| October 01, 2025 | 741 | 728 | 728 | 741 | 719 | 3,538 |
| September 30, 2025 | 731 | 726 | 726 | 734 | 723 | 2,062 |
| September 29, 2025 | 734 | 729 | 729 | 743 | 724 | 2,823 |
| September 26, 2025 | 758 | 733 | 733 | 758 | 720 | 4,009 |
| September 25, 2025 | 780 | 755 | 755 | 780 | 755 | 3,543 |
| September 24, 2025 | 791 | 783 | 783 | 791 | 778 | 2,353 |
| September 23, 2025 | 790 | 790 | 790 | 798 | 781 | 5,562 |
| September 22, 2025 | 785 | 786 | 786 | 793 | 781 | 1,694 |
| September 19, 2025 | 795 | 779 | 779 | 797 | 779 | 7,259 |
| September 18, 2025 | 784 | 792 | 792 | 800 | 784 | 2,192 |
| September 17, 2025 | 793 | 793 | 793 | 798 | 785 | 1,275 |
| September 16, 2025 | 805 | 795 | 795 | 805 | 793 | 1,016 |
| September 15, 2025 | 790 | 798 | 798 | 806 | 786 | 2,028 |