364.00
+5(+1.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 352 | 364 | 364 | 378 | 352 | 9,247 |
| November 10, 2025 | 460 | 359 | 359 | 460.5 | 359 | 16,546 |
| November 07, 2025 | 436 | 428 | 428 | 439 | 423.5 | 2,029 |
| November 06, 2025 | 435 | 432.5 | 432.5 | 439 | 429 | 2,970 |
| November 05, 2025 | 435 | 436 | 436 | 441.5 | 431 | 5,450 |
| November 04, 2025 | 447 | 434.5 | 434.5 | 449 | 434.5 | 2,612 |
| November 03, 2025 | 464 | 451 | 451 | 464 | 450.5 | 2,956 |
| October 31, 2025 | 465 | 457.5 | 457.5 | 470 | 456.5 | 2,274 |
| October 30, 2025 | 466 | 467.5 | 467.5 | 473 | 464 | 1,791 |
| October 29, 2025 | 477.5 | 468 | 468 | 478 | 467 | 1,045 |
| October 28, 2025 | 475 | 473 | 473 | 484 | 470 | 2,589 |
| October 27, 2025 | 486 | 479.5 | 479.5 | 487 | 476 | 2,113 |
| October 24, 2025 | 468.5 | 482.5 | 482.5 | 484 | 465 | 3,228 |
| October 23, 2025 | 469.5 | 468.5 | 468.5 | 470.5 | 455 | 3,937 |
| October 22, 2025 | 485.5 | 465.5 | 465.5 | 485.5 | 465.5 | 2,418 |
| October 21, 2025 | 483 | 488 | 488 | 489 | 477 | 1,643 |
| October 20, 2025 | 510 | 482 | 482 | 510 | 465.5 | 4,371 |
| October 17, 2025 | 494 | 507 | 507 | 507 | 489 | 1,919 |
| October 16, 2025 | 496 | 503 | 503 | 505 | 490 | 4,497 |
| October 15, 2025 | 479 | 494 | 494 | 494 | 478 | 4,328 |
| October 14, 2025 | 481 | 471.5 | 471.5 | 484 | 471.5 | 2,105 |
| October 13, 2025 | 486.5 | 487 | 487 | 491 | 481 | 1,171 |
| October 10, 2025 | 497 | 483 | 483 | 504 | 483 | 1,983 |
| October 09, 2025 | 504 | 500 | 500 | 514 | 493 | 3,572 |
| October 08, 2025 | 488.5 | 500 | 500 | 501 | 476.5 | 12,629 |
| October 07, 2025 | 491.5 | 485 | 485 | 500 | 485 | 1,615 |
| October 06, 2025 | 498 | 497.5 | 497.5 | 499.5 | 476.5 | 1,710 |
| October 03, 2025 | 496.5 | 490 | 490 | 496.5 | 480 | 2,463 |
| October 02, 2025 | 488.5 | 496 | 496 | 505 | 487.5 | 5,046 |
| October 01, 2025 | 478 | 484 | 484 | 490 | 478 | 1,889 |
| September 30, 2025 | 488 | 478.5 | 478.5 | 493 | 478.5 | 1,779 |
| September 29, 2025 | 492.5 | 489.5 | 489.5 | 505 | 483 | 1,985 |
| September 26, 2025 | 512 | 491.5 | 491.5 | 512 | 489 | 1,458 |
| September 25, 2025 | 520 | 510 | 510 | 520 | 508 | 866 |
| September 24, 2025 | 521 | 520 | 520 | 522 | 510 | 2,031 |
| September 23, 2025 | 517 | 521 | 521 | 524 | 514 | 3,728 |
| September 22, 2025 | 498.5 | 517 | 517 | 519 | 495 | 2,682 |
| September 19, 2025 | 511 | 500 | 500 | 511 | 495 | 3,778 |
| September 18, 2025 | 518 | 511 | 511 | 520 | 510 | 1,584 |
| September 17, 2025 | 514 | 510 | 510 | 517 | 508 | 1,015 |
| September 16, 2025 | 510 | 511 | 511 | 524 | 509 | 11,323 |
| September 15, 2025 | 503 | 508 | 508 | 525 | 498.5 | 3,694 |
| September 12, 2025 | 497 | 498.5 | 498.5 | 508 | 494.5 | 3,185 |
| September 11, 2025 | 497.5 | 495 | 495 | 503 | 493 | 1,899 |
| September 10, 2025 | 507 | 500 | 500 | 519 | 495 | 2,760 |
| September 09, 2025 | 467.5 | 507 | 507 | 509 | 465.5 | 5,989 |
| September 08, 2025 | 472 | 467.5 | 467.5 | 476 | 463 | 3,355 |
| September 05, 2025 | 487 | 472 | 472 | 493 | 469 | 4,309 |
| September 04, 2025 | 500 | 487 | 487 | 500 | 485.5 | 1,451 |
| September 03, 2025 | 502 | 494.5 | 494.5 | 509 | 493 | 1,657 |
| September 02, 2025 | 510 | 497 | 497 | 510 | 493.5 | 2,886 |
| September 01, 2025 | 528 | 510 | 510 | 528 | 507 | 1,892 |
| August 29, 2025 | 535 | 523 | 523 | 535 | 516 | 2,650 |
| August 28, 2025 | 520 | 532 | 532 | 536 | 519 | 2,842 |
| August 27, 2025 | 526 | 519 | 519 | 529 | 515 | 2,574 |
| August 26, 2025 | 545 | 529 | 529 | 545 | 527 | 2,147 |
| August 25, 2025 | 549 | 549 | 549 | 552 | 544 | 1,300 |
| August 22, 2025 | 542 | 550 | 550 | 557 | 540 | 3,923 |
| August 21, 2025 | 530 | 539 | 539 | 544 | 528 | 2,993 |
| August 20, 2025 | 545 | 529 | 529 | 548 | 528 | 2,866 |