3,223.00
+27(+0.84%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,200 | 3,220 | 3,220 | 3,228 | 3,184 | 16,920 |
| January 13, 2026 | 3,209 | 3,196 | 3,196 | 3,233 | 3,183 | 18,926 |
| January 12, 2026 | 3,197 | 3,196 | 3,196 | 3,237 | 3,184 | 15,535 |
| January 09, 2026 | 3,156 | 3,188 | 3,188 | 3,205 | 3,153 | 17,769 |
| January 08, 2026 | 3,136 | 3,152 | 3,152 | 3,163 | 3,109 | 11,871 |
| January 07, 2026 | 3,162 | 3,120 | 3,120 | 3,162 | 3,094 | 26,812 |
| January 06, 2026 | 3,127 | 3,137 | 3,137 | 3,164 | 3,098 | 20,090 |
| January 05, 2026 | 3,142 | 3,106 | 3,106 | 3,148 | 3,058 | 25,155 |
| December 30, 2025 | 3,132 | 3,146 | 3,146 | 3,157 | 3,127 | 9,850 |
| December 29, 2025 | 3,140 | 3,141 | 3,141 | 3,170 | 3,133 | 11,605 |
| December 23, 2025 | 3,134 | 3,131 | 3,131 | 3,150 | 3,122 | 12,396 |
| December 22, 2025 | 3,134 | 3,127 | 3,127 | 3,141 | 3,106 | 13,189 |
| December 19, 2025 | 3,128 | 3,140 | 3,140 | 3,162 | 3,122 | 36,497 |
| December 18, 2025 | 3,113 | 3,145 | 3,145 | 3,157 | 3,112 | 18,385 |
| December 17, 2025 | 3,106 | 3,117 | 3,117 | 3,143 | 3,085 | 20,188 |
| December 16, 2025 | 3,139 | 3,108 | 3,108 | 3,150 | 3,101 | 22,326 |
| December 15, 2025 | 3,091 | 3,126 | 3,126 | 3,153 | 3,080 | 26,879 |
| December 12, 2025 | 3,045 | 3,070 | 3,070 | 3,098 | 3,040 | 34,305 |
| December 11, 2025 | 3,317 | 3,049 | 3,049 | 3,317 | 3,013 | 61,969 |
| December 10, 2025 | 3,290 | 3,304 | 3,304 | 3,309 | 3,259 | 20,855 |
| December 09, 2025 | 3,293 | 3,317 | 3,317 | 3,330 | 3,291 | 12,142 |
| December 08, 2025 | 3,344 | 3,302 | 3,302 | 3,351 | 3,298 | 13,919 |
| December 05, 2025 | 3,336 | 3,348 | 3,348 | 3,366 | 3,322 | 14,093 |
| December 04, 2025 | 3,315 | 3,345 | 3,345 | 3,385 | 3,292 | 15,228 |
| December 03, 2025 | 3,334 | 3,308 | 3,308 | 3,384 | 3,301 | 18,297 |
| December 02, 2025 | 3,368 | 3,336 | 3,336 | 3,419 | 3,316 | 24,330 |
| December 01, 2025 | 3,383 | 3,385 | 3,385 | 3,402 | 3,356 | 18,048 |
| November 28, 2025 | 3,329 | 3,387 | 3,387 | 3,387 | 3,328 | 25,316 |
| November 27, 2025 | 3,333 | 3,330 | 3,330 | 3,345 | 3,299 | 11,756 |
| November 26, 2025 | 3,312 | 3,328 | 3,328 | 3,344 | 3,285 | 21,681 |
| November 25, 2025 | 3,330 | 3,333 | 3,333 | 3,338 | 3,289 | 20,895 |
| November 24, 2025 | 3,365 | 3,342 | 3,342 | 3,380 | 3,327 | 44,955 |
| November 21, 2025 | 3,255 | 3,307 | 3,307 | 3,334 | 3,254 | 19,274 |
| November 20, 2025 | 3,277 | 3,247 | 3,247 | 3,283 | 3,244 | 11,943 |
| November 19, 2025 | 3,309 | 3,261 | 3,261 | 3,309 | 3,254 | 13,684 |
| November 18, 2025 | 3,291 | 3,300 | 3,300 | 3,326 | 3,281 | 13,149 |
| November 17, 2025 | 3,410 | 3,322 | 3,322 | 3,419 | 3,322 | 22,710 |
| November 14, 2025 | 3,457 | 3,397 | 3,397 | 3,472 | 3,392 | 13,495 |
| November 13, 2025 | 3,519 | 3,459 | 3,459 | 3,524 | 3,435 | 18,134 |
| November 12, 2025 | 3,437 | 3,446 | 3,446 | 3,466 | 3,431 | 15,341 |
| November 11, 2025 | 3,455 | 3,436 | 3,436 | 3,459 | 3,408 | 20,567 |
| November 10, 2025 | 3,360 | 3,371 | 3,371 | 3,377 | 3,339 | 14,940 |
| November 07, 2025 | 3,329 | 3,354 | 3,354 | 3,364 | 3,310 | 12,632 |
| November 06, 2025 | 3,325 | 3,315 | 3,315 | 3,353 | 3,310 | 14,932 |
| November 05, 2025 | 3,280 | 3,320 | 3,320 | 3,326 | 3,270 | 14,447 |
| November 04, 2025 | 3,260 | 3,274 | 3,274 | 3,275 | 3,246 | 19,746 |
| November 03, 2025 | 3,287 | 3,254 | 3,254 | 3,296 | 3,254 | 14,488 |
| October 31, 2025 | 3,307 | 3,298 | 3,298 | 3,343 | 3,288 | 12,778 |
| October 30, 2025 | 3,359 | 3,325 | 3,325 | 3,364 | 3,286 | 18,401 |
| October 29, 2025 | 3,407 | 3,342 | 3,342 | 3,411 | 3,342 | 17,868 |
| October 28, 2025 | 3,452 | 3,413 | 3,413 | 3,463 | 3,413 | 22,225 |
| October 27, 2025 | 3,525 | 3,471 | 3,471 | 3,529 | 3,464 | 15,541 |
| October 24, 2025 | 3,552 | 3,537 | 3,537 | 3,555 | 3,524 | 13,184 |
| October 23, 2025 | 3,580 | 3,544 | 3,544 | 3,582 | 3,538 | 11,391 |
| October 22, 2025 | 3,591 | 3,568 | 3,568 | 3,592 | 3,538 | 14,837 |
| October 21, 2025 | 3,569 | 3,585 | 3,585 | 3,588 | 3,544 | 24,882 |
| October 20, 2025 | 3,554 | 3,565 | 3,565 | 3,583 | 3,539 | 24,782 |
| October 17, 2025 | 3,535 | 3,570 | 3,570 | 3,570 | 3,494 | 31,556 |
| October 16, 2025 | 3,449 | 3,539 | 3,539 | 3,551 | 3,438 | 34,126 |
| October 15, 2025 | 3,391 | 3,442 | 3,442 | 3,454 | 3,386 | 32,433 |