1,810.00
+10(+0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,795 | 1,810 | 1,810 | 1,810 | 1,790 | 162 |
| December 03, 2025 | 1,805 | 1,800 | 1,800 | 1,805 | 1,795 | 121 |
| December 02, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 299 |
| December 01, 2025 | 1,810 | 1,810 | 1,810 | 1,810 | 1,785 | 75 |
| November 28, 2025 | 1,805 | 1,810 | 1,810 | 1,810 | 1,805 | 212 |
| November 27, 2025 | 1,795 | 1,805 | 1,805 | 1,805 | 1,780 | 151 |
| November 26, 2025 | 1,800 | 1,790 | 1,790 | 1,800 | 1,785 | 133 |
| November 25, 2025 | 1,810 | 1,805 | 1,805 | 1,815 | 1,785 | 808 |
| November 24, 2025 | 1,780 | 1,800 | 1,800 | 1,810 | 1,780 | 221 |
| November 21, 2025 | 1,800 | 1,800 | 1,800 | 1,800 | 1,775 | 263 |
| November 20, 2025 | 1,800 | 1,775 | 1,775 | 1,800 | 1,775 | 229 |
| November 19, 2025 | 1,785 | 1,795 | 1,795 | 1,795 | 1,770 | 220 |
| November 18, 2025 | 1,770 | 1,780 | 1,780 | 1,785 | 1,770 | 66 |
| November 17, 2025 | 1,770 | 1,785 | 1,785 | 1,785 | 1,765 | 137 |
| November 14, 2025 | 1,765 | 1,770 | 1,770 | 1,775 | 1,765 | 63 |
| November 13, 2025 | 1,765 | 1,780 | 1,780 | 1,780 | 1,765 | 52 |
| November 12, 2025 | 1,770 | 1,770 | 1,770 | 1,780 | 1,765 | 113 |
| November 11, 2025 | 1,785 | 1,775 | 1,775 | 1,785 | 1,765 | 181 |
| November 10, 2025 | 1,800 | 1,800 | 1,800 | 1,810 | 1,800 | 151 |
| November 07, 2025 | 1,800 | 1,810 | 1,810 | 1,810 | 1,800 | 15 |
| November 06, 2025 | 1,800 | 1,810 | 1,810 | 1,810 | 1,800 | 93 |
| November 05, 2025 | 1,800 | 1,810 | 1,810 | 1,810 | 1,800 | 74 |
| November 04, 2025 | 1,775 | 1,800 | 1,800 | 1,800 | 1,775 | 360 |
| November 03, 2025 | 1,770 | 1,780 | 1,780 | 1,780 | 1,765 | 145 |
| October 31, 2025 | 1,770 | 1,775 | 1,775 | 1,775 | 1,760 | 114 |
| October 30, 2025 | 1,765 | 1,770 | 1,770 | 1,770 | 1,760 | 160 |
| October 29, 2025 | 1,770 | 1,770 | 1,770 | 1,770 | 1,760 | 53 |
| October 28, 2025 | 1,770 | 1,770 | 1,770 | 1,770 | 1,755 | 141 |
| October 27, 2025 | 1,760 | 1,770 | 1,770 | 1,770 | 1,750 | 139 |
| October 24, 2025 | 1,755 | 1,760 | 1,760 | 1,760 | 1,750 | 76 |
| October 23, 2025 | 1,740 | 1,745 | 1,745 | 1,755 | 1,740 | 158 |
| October 22, 2025 | 1,740 | 1,725 | 1,725 | 1,740 | 1,725 | 13 |
| October 21, 2025 | 1,725 | 1,720 | 1,720 | 1,735 | 1,720 | 53 |
| October 20, 2025 | 1,725 | 1,725 | 1,725 | 1,735 | 1,725 | 45 |
| October 17, 2025 | 1,725 | 1,725 | 1,725 | 1,730 | 1,725 | 51 |
| October 16, 2025 | 1,725 | 1,725 | 1,725 | 1,735 | 1,725 | 88 |
| October 15, 2025 | 1,740 | 1,725 | 1,725 | 1,740 | 1,725 | 204 |
| October 14, 2025 | 1,735 | 1,735 | 1,735 | 1,735 | 1,725 | 48 |
| October 13, 2025 | 1,730 | 1,735 | 1,735 | 1,735 | 1,730 | 80 |
| October 10, 2025 | 1,740 | 1,725 | 1,725 | 1,740 | 1,725 | 937 |
| October 09, 2025 | 1,735 | 1,735 | 1,735 | 1,735 | 1,730 | 83 |
| October 08, 2025 | 1,730 | 1,740 | 1,740 | 1,740 | 1,730 | 153 |
| October 07, 2025 | 1,735 | 1,735 | 1,735 | 1,745 | 1,730 | 109 |
| October 06, 2025 | 1,745 | 1,745 | 1,745 | 1,750 | 1,735 | 155 |
| October 03, 2025 | 1,745 | 1,745 | 1,745 | 1,750 | 1,735 | 114 |
| October 02, 2025 | 1,740 | 1,730 | 1,730 | 1,740 | 1,730 | 122 |
| October 01, 2025 | 1,745 | 1,740 | 1,740 | 1,745 | 1,730 | 104 |
| September 30, 2025 | 1,725 | 1,735 | 1,735 | 1,740 | 1,725 | 71 |
| September 29, 2025 | 1,755 | 1,730 | 1,730 | 1,755 | 1,725 | 285 |
| September 26, 2025 | 1,755 | 1,750 | 1,750 | 1,755 | 1,740 | 78 |
| September 25, 2025 | 1,755 | 1,745 | 1,745 | 1,755 | 1,740 | 64 |
| September 24, 2025 | 1,755 | 1,755 | 1,755 | 1,755 | 1,740 | 70 |
| September 23, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,745 | 71 |
| September 22, 2025 | 1,755 | 1,760 | 1,760 | 1,760 | 1,755 | 94 |
| September 19, 2025 | 1,760 | 1,740 | 1,740 | 1,760 | 1,740 | 568 |
| September 18, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,740 | 66 |
| September 17, 2025 | 1,745 | 1,755 | 1,755 | 1,755 | 1,745 | 73 |
| September 16, 2025 | 1,760 | 1,740 | 1,740 | 1,760 | 1,740 | 90 |
| September 15, 2025 | 1,745 | 1,755 | 1,755 | 1,755 | 1,740 | 87 |
| September 12, 2025 | 1,760 | 1,760 | 1,760 | 1,765 | 1,750 | 53 |