533.00
+1.4(+0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 535 | 533 | 533 | 535.4 | 531.4 | 96,425 |
| December 22, 2025 | 532.4 | 531.6 | 531.6 | 533.8 | 526.4 | 105,551 |
| December 19, 2025 | 531 | 532.8 | 532.8 | 534.2 | 527.8 | 310,032 |
| December 18, 2025 | 523 | 530.2 | 530.2 | 531.6 | 522.6 | 137,435 |
| December 17, 2025 | 518.2 | 523.8 | 523.8 | 524 | 514 | 184,772 |
| December 16, 2025 | 523.6 | 519 | 519 | 524 | 518.2 | 122,443 |
| December 15, 2025 | 512.4 | 523.2 | 523.2 | 526 | 495 | 219,302 |
| December 12, 2025 | 523.2 | 514.8 | 514.8 | 523.2 | 514.4 | 214,332 |
| December 11, 2025 | 535.8 | 524.2 | 524.2 | 535.8 | 522.2 | 194,726 |
| December 10, 2025 | 537.8 | 537.8 | 537.8 | 542.4 | 533 | 154,344 |
| December 09, 2025 | 546.4 | 541.6 | 541.6 | 552.4 | 539.6 | 149,980 |
| December 08, 2025 | 546.6 | 548.6 | 548.6 | 550.6 | 542 | 123,566 |
| December 05, 2025 | 550.2 | 543.2 | 543.2 | 550.8 | 542.8 | 156,610 |
| December 04, 2025 | 553.6 | 548.4 | 548.4 | 557 | 547.4 | 113,323 |
| December 03, 2025 | 549.2 | 553.6 | 553.6 | 555.4 | 548.4 | 93,233 |
| December 02, 2025 | 553 | 554 | 554 | 555 | 546.8 | 126,557 |
| December 01, 2025 | 553.8 | 555.2 | 555.2 | 565 | 553.8 | 125,953 |
| November 28, 2025 | 544.8 | 550 | 550 | 551.4 | 544.6 | 103,998 |
| November 27, 2025 | 538.6 | 546.8 | 546.8 | 547.6 | 537 | 61,519 |
| November 26, 2025 | 542.2 | 541 | 541 | 543.6 | 536.8 | 110,653 |
| November 25, 2025 | 536 | 538.8 | 538.8 | 539.4 | 523.8 | 145,824 |
| November 24, 2025 | 537 | 534.8 | 534.8 | 540.8 | 528.8 | 171,741 |
| November 21, 2025 | 525 | 534.8 | 534.8 | 536.4 | 525 | 118,630 |
| November 20, 2025 | 534.4 | 530 | 530 | 534.4 | 527.4 | 107,777 |
| November 19, 2025 | 531.2 | 529.6 | 529.6 | 534 | 525.8 | 82,409 |
| November 18, 2025 | 532.4 | 529.2 | 529.2 | 534.2 | 524.2 | 149,676 |
| November 17, 2025 | 548 | 539.4 | 539.4 | 551 | 538.2 | 79,614 |
| November 14, 2025 | 545.2 | 544.4 | 544.4 | 549 | 540.6 | 90,688 |
| November 13, 2025 | 556.6 | 552.6 | 552.6 | 559.4 | 552 | 87,125 |
| November 12, 2025 | 559.4 | 554.6 | 554.6 | 559.4 | 553.2 | 82,557 |
| November 11, 2025 | 540.8 | 552.8 | 552.8 | 554.2 | 538.2 | 110,390 |
| November 10, 2025 | 531.4 | 534 | 534 | 537.4 | 531 | 93,115 |
| November 07, 2025 | 531.8 | 530.4 | 530.4 | 534.6 | 527.6 | 77,639 |
| November 06, 2025 | 540.6 | 531.6 | 531.6 | 543 | 531.6 | 114,023 |
| November 05, 2025 | 537.8 | 538.4 | 538.4 | 538.4 | 529.6 | 113,750 |
| November 04, 2025 | 536.6 | 540 | 540 | 540 | 530.4 | 113,901 |
| November 03, 2025 | 555 | 539.2 | 539.2 | 555 | 538.6 | 120,565 |
| October 31, 2025 | 559.2 | 554.2 | 554.2 | 560 | 551 | 94,779 |
| October 30, 2025 | 565.6 | 558.4 | 558.4 | 565.8 | 552.8 | 128,037 |
| October 29, 2025 | 570.6 | 565.6 | 565.6 | 573.4 | 564.4 | 104,413 |
| October 28, 2025 | 578 | 570.2 | 570.2 | 583.2 | 569.2 | 117,395 |
| October 27, 2025 | 586.6 | 578.6 | 578.6 | 588.6 | 575.4 | 178,971 |
| October 24, 2025 | 580 | 586.6 | 586.6 | 587 | 575.8 | 211,040 |
| October 23, 2025 | 572 | 574 | 574 | 587.6 | 572 | 197,688 |
| October 22, 2025 | 555 | 560 | 560 | 564.6 | 554.8 | 117,643 |
| October 21, 2025 | 552.2 | 558.4 | 558.4 | 559 | 549.4 | 145,095 |
| October 20, 2025 | 555.6 | 553 | 553 | 560.4 | 550 | 132,066 |
| October 17, 2025 | 545.6 | 553.6 | 553.6 | 554.8 | 541.8 | 119,287 |
| October 16, 2025 | 534.2 | 548.2 | 548.2 | 548.4 | 534.2 | 183,373 |
| October 15, 2025 | 523.4 | 536.8 | 536.8 | 536.8 | 523.4 | 139,122 |
| October 14, 2025 | 526.2 | 523.4 | 523.4 | 526.2 | 519 | 106,635 |
| October 13, 2025 | 525.4 | 529.4 | 529.4 | 530.8 | 524.6 | 118,400 |
| October 10, 2025 | 542.4 | 527.4 | 527.4 | 543.4 | 527.4 | 172,389 |
| October 09, 2025 | 542.4 | 544.2 | 544.2 | 545 | 539.8 | 89,672 |
| October 08, 2025 | 539.8 | 544.8 | 544.8 | 547.2 | 534.2 | 158,384 |
| October 07, 2025 | 554.2 | 540.2 | 540.2 | 555 | 537.8 | 148,526 |
| October 06, 2025 | 553.2 | 557.2 | 557.2 | 560.4 | 551 | 117,536 |
| October 03, 2025 | 547.6 | 553.6 | 553.6 | 553.6 | 544.4 | 170,875 |
| October 02, 2025 | 537.4 | 542.4 | 542.4 | 548.6 | 534.4 | 118,705 |
| October 01, 2025 | 537.6 | 534.6 | 534.6 | 541 | 527 | 144,606 |