4,040.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 7 |
| December 22, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,020 | 8 |
| December 19, 2025 | 4,020 | 3,980 | 3,980 | 4,020 | 3,980 | 77 |
| December 18, 2025 | 4,040 | 4,020 | 4,020 | 4,040 | 4,020 | 9 |
| December 17, 2025 | 4,040 | 4,060 | 4,060 | 4,060 | 4,000 | 26 |
| December 16, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0 |
| December 15, 2025 | 4,000 | 4,000 | 4,000 | 4,040 | 4,000 | 14 |
| December 12, 2025 | 4,060 | 4,060 | 4,060 | 4,060 | 4,020 | 9 |
| December 11, 2025 | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 7 |
| December 10, 2025 | 4,020 | 4,060 | 4,060 | 4,060 | 4,020 | 16 |
| December 09, 2025 | 4,000 | 4,060 | 4,060 | 4,060 | 4,000 | 36 |
| December 08, 2025 | 3,980 | 4,040 | 4,040 | 4,060 | 3,980 | 31 |
| December 05, 2025 | 4,000 | 3,980 | 3,980 | 4,000 | 3,980 | 13 |
| December 04, 2025 | 4,020 | 4,060 | 4,060 | 4,060 | 4,020 | 24 |
| December 03, 2025 | 4,020 | 4,000 | 4,000 | 4,060 | 3,960 | 40 |
| December 02, 2025 | 4,020 | 4,040 | 4,040 | 4,040 | 4,020 | 7 |
| December 01, 2025 | 4,060 | 4,020 | 4,020 | 4,060 | 4,020 | 4 |
| November 28, 2025 | 4,000 | 4,060 | 4,060 | 4,060 | 4,000 | 20 |
| November 27, 2025 | 4,000 | 4,040 | 4,040 | 4,040 | 4,000 | 11 |
| November 26, 2025 | 4,000 | 4,040 | 4,040 | 4,040 | 3,960 | 24 |
| November 25, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 3,980 | 19 |
| November 24, 2025 | 3,980 | 4,020 | 4,020 | 4,020 | 3,960 | 20 |
| November 21, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 9 |
| November 20, 2025 | 4,000 | 4,020 | 4,020 | 4,020 | 3,980 | 18 |
| November 19, 2025 | 4,000 | 4,020 | 4,020 | 4,020 | 4,000 | 13 |
| November 18, 2025 | 3,980 | 4,020 | 4,020 | 4,020 | 3,980 | 18 |
| November 17, 2025 | 3,980 | 3,980 | 3,980 | 4,020 | 3,940 | 99 |
| November 14, 2025 | 4,000 | 4,040 | 4,040 | 4,040 | 3,980 | 23 |
| November 13, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 3,980 | 8 |
| November 12, 2025 | 4,000 | 4,020 | 4,020 | 4,020 | 4,000 | 16 |
| November 11, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 7 |
| November 10, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 2 |
| November 07, 2025 | 4,020 | 4,020 | 4,020 | 4,020 | 4,020 | 0 |
| November 06, 2025 | 4,000 | 4,020 | 4,020 | 4,020 | 3,980 | 21 |
| November 05, 2025 | 4,020 | 4,020 | 4,020 | 4,020 | 4,020 | 5 |
| November 04, 2025 | 4,020 | 4,000 | 4,000 | 4,020 | 4,000 | 5 |
| November 03, 2025 | 4,040 | 4,000 | 4,000 | 4,040 | 4,000 | 19 |
| October 31, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 5 |
| October 30, 2025 | 4,000 | 4,020 | 4,020 | 4,040 | 4,000 | 12 |
| October 29, 2025 | 4,000 | 4,040 | 4,040 | 4,040 | 4,000 | 9 |
| October 28, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,020 | 11 |
| October 27, 2025 | 4,000 | 4,040 | 4,040 | 4,040 | 4,000 | 21 |
| October 24, 2025 | 4,000 | 4,000 | 4,000 | 4,000 | 3,980 | 32 |
| October 23, 2025 | 3,980 | 4,040 | 4,040 | 4,060 | 3,980 | 18 |
| October 22, 2025 | 4,000 | 4,000 | 4,000 | 4,040 | 4,000 | 17 |
| October 21, 2025 | 4,020 | 4,000 | 4,000 | 4,060 | 4,000 | 15 |
| October 20, 2025 | 4,040 | 4,000 | 4,000 | 4,060 | 3,980 | 44 |
| October 17, 2025 | 4,000 | 4,020 | 4,020 | 4,020 | 3,980 | 15 |
| October 16, 2025 | 4,020 | 4,020 | 4,020 | 4,020 | 4,000 | 14 |
| October 15, 2025 | 4,020 | 4,060 | 4,060 | 4,060 | 4,020 | 10 |
| October 14, 2025 | 4,020 | 4,040 | 4,040 | 4,040 | 4,000 | 6 |
| October 13, 2025 | 4,060 | 4,000 | 4,000 | 4,060 | 4,000 | 12 |
| October 10, 2025 | 4,040 | 4,040 | 4,040 | 4,040 | 4,000 | 46 |
| October 09, 2025 | 4,020 | 4,040 | 4,040 | 4,040 | 4,000 | 29 |
| October 08, 2025 | 4,040 | 4,060 | 4,060 | 4,060 | 4,020 | 9 |
| October 07, 2025 | 4,060 | 4,040 | 4,040 | 4,060 | 4,040 | 6 |
| October 06, 2025 | 4,060 | 4,040 | 4,040 | 4,060 | 4,040 | 12 |
| October 03, 2025 | 4,080 | 4,040 | 4,040 | 4,080 | 4,020 | 22 |
| October 02, 2025 | 4,100 | 4,080 | 4,080 | 4,120 | 4,060 | 14 |
| October 01, 2025 | 4,100 | 4,100 | 4,100 | 4,120 | 4,100 | 22 |