104.20
+1.8(+1.76%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 102.8 | 104.2 | 104.2 | 104.6 | 102.6 | 36,517 |
| December 03, 2025 | 101 | 102.4 | 102.4 | 103.2 | 100.8 | 28,581 |
| December 02, 2025 | 99.4 | 100.6 | 100.6 | 101 | 99.4 | 20,607 |
| December 01, 2025 | 100.6 | 101 | 101 | 101.6 | 99.3 | 26,465 |
| November 28, 2025 | 97.6 | 100.4 | 100.4 | 100.4 | 97.2 | 41,645 |
| November 27, 2025 | 97.8 | 97.7 | 97.7 | 98.3 | 96.9 | 51,033 |
| November 26, 2025 | 97.2 | 97.3 | 97.3 | 97.8 | 96.4 | 37,796 |
| November 25, 2025 | 95.7 | 96.5 | 96.5 | 96.8 | 95.3 | 45,317 |
| November 24, 2025 | 95.4 | 95.5 | 95.5 | 96.1 | 93.5 | 54,541 |
| November 21, 2025 | 97.8 | 93.9 | 93.9 | 98.9 | 93.9 | 76,627 |
| November 20, 2025 | 99.1 | 99.7 | 99.7 | 104.8 | 99.1 | 63,511 |
| November 19, 2025 | 97 | 98.4 | 98.4 | 98.9 | 96.8 | 37,837 |
| November 18, 2025 | 97.3 | 96.8 | 96.8 | 98.9 | 96.5 | 36,624 |
| November 17, 2025 | 99.5 | 99.1 | 99.1 | 100.8 | 98.4 | 34,903 |
| November 14, 2025 | 97.6 | 99.1 | 99.1 | 99.6 | 95.7 | 44,400 |
| November 13, 2025 | 99.8 | 97.3 | 97.3 | 101 | 97.3 | 61,600 |
| November 12, 2025 | 102 | 100.4 | 100.4 | 102.4 | 99.4 | 40,021 |
| November 11, 2025 | 96.4 | 101.4 | 101.4 | 101.4 | 96.4 | 54,803 |
| November 10, 2025 | 96.1 | 96.3 | 96.3 | 97.7 | 96 | 19,042 |
| November 07, 2025 | 94.7 | 94.8 | 94.8 | 96 | 94.5 | 26,649 |
| November 06, 2025 | 96.2 | 94.4 | 94.4 | 97 | 94.2 | 41,236 |
| November 05, 2025 | 95.3 | 97.4 | 97.4 | 97.4 | 94.5 | 46,534 |
| November 04, 2025 | 95.6 | 95.1 | 95.1 | 96 | 94.5 | 43,053 |
| November 03, 2025 | 97.2 | 97.4 | 97.4 | 98.5 | 96 | 28,906 |
| October 31, 2025 | 96.7 | 96.4 | 96.4 | 97.8 | 96.4 | 77,258 |
| October 30, 2025 | 93 | 97.1 | 97.1 | 97.1 | 93 | 65,137 |
| October 29, 2025 | 92 | 93 | 93 | 94.1 | 92 | 19,836 |
| October 28, 2025 | 93.2 | 92.4 | 92.4 | 94 | 92.2 | 30,417 |
| October 27, 2025 | 96 | 93.9 | 93.9 | 96.2 | 92.7 | 39,446 |
| October 24, 2025 | 96.5 | 96.3 | 96.3 | 97.6 | 94.8 | 44,639 |
| October 23, 2025 | 93 | 98 | 98 | 99.7 | 91.2 | 65,437 |
| October 22, 2025 | 99.6 | 98 | 98 | 99.6 | 96 | 76,582 |
| October 21, 2025 | 99.9 | 100 | 100 | 100.2 | 98.5 | 26,232 |
| October 20, 2025 | 100.2 | 99.5 | 99.5 | 100.2 | 97.8 | 34,367 |
| October 17, 2025 | 98.9 | 98.6 | 98.6 | 99.8 | 96.5 | 31,865 |
| October 16, 2025 | 102.4 | 100.2 | 100.2 | 102.4 | 99.3 | 23,030 |
| October 15, 2025 | 103.2 | 103.2 | 103.2 | 103.8 | 101.6 | 25,877 |
| October 14, 2025 | 100 | 100.2 | 100.2 | 100.2 | 97.9 | 19,214 |
| October 13, 2025 | 100.8 | 100.2 | 100.2 | 101 | 99.2 | 15,859 |
| October 10, 2025 | 103.2 | 100 | 100 | 103.2 | 100 | 22,379 |
| October 09, 2025 | 103.2 | 102.8 | 102.8 | 103.2 | 102 | 18,257 |
| October 08, 2025 | 103 | 102 | 102 | 103.2 | 101 | 19,825 |
| October 07, 2025 | 102.8 | 103.2 | 103.2 | 105.8 | 102.8 | 27,308 |
| October 06, 2025 | 101 | 103.4 | 103.4 | 104 | 100 | 37,786 |
| October 03, 2025 | 102 | 100.8 | 100.8 | 102 | 99.9 | 24,694 |
| October 02, 2025 | 98.1 | 101.6 | 101.6 | 102.2 | 97.9 | 43,140 |
| October 01, 2025 | 93.6 | 94.9 | 94.9 | 94.9 | 92.7 | 26,548 |
| September 30, 2025 | 94 | 93.8 | 93.8 | 94.7 | 92.6 | 115,341 |
| September 29, 2025 | 95.2 | 93.6 | 93.6 | 95.2 | 92.6 | 48,049 |
| September 26, 2025 | 100.2 | 94.6 | 94.6 | 100.4 | 94.6 | 47,608 |
| September 25, 2025 | 101 | 100.2 | 100.2 | 101.4 | 99.4 | 35,540 |
| September 24, 2025 | 99.8 | 100.6 | 100.6 | 100.6 | 98.8 | 71,032 |
| September 23, 2025 | 99.2 | 100.4 | 100.4 | 101.6 | 98.4 | 44,172 |
| September 22, 2025 | 97.5 | 98.8 | 98.8 | 98.8 | 97.3 | 46,046 |
| September 19, 2025 | 99.1 | 97.3 | 97.3 | 99.1 | 97.3 | 63,446 |
| September 18, 2025 | 97.5 | 99.5 | 99.5 | 101.6 | 97.5 | 125,823 |
| September 17, 2025 | 96.9 | 97.7 | 97.7 | 97.7 | 96.1 | 53,581 |
| September 16, 2025 | 95.8 | 96.8 | 96.8 | 98.3 | 95.8 | 46,733 |
| September 15, 2025 | 93.7 | 95.5 | 95.5 | 96.2 | 93.7 | 27,464 |
| September 12, 2025 | 93.2 | 93.7 | 93.7 | 94.4 | 92.9 | 16,882 |