810.00
+4(+0.50%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 808 | 810 | 810 | 818 | 800 | 263 |
| December 22, 2025 | 796 | 806 | 806 | 808 | 784 | 262 |
| December 19, 2025 | 800 | 788 | 788 | 818 | 788 | 1,169 |
| December 18, 2025 | 800 | 788 | 788 | 800 | 770 | 442 |
| December 17, 2025 | 814 | 790 | 790 | 814 | 786 | 133 |
| December 16, 2025 | 814 | 802 | 802 | 814 | 802 | 147 |
| December 15, 2025 | 824 | 810 | 810 | 824 | 810 | 126 |
| December 12, 2025 | 824 | 812 | 812 | 824 | 812 | 114 |
| December 11, 2025 | 824 | 822 | 822 | 830 | 822 | 190 |
| December 10, 2025 | 820 | 824 | 824 | 826 | 820 | 77 |
| December 09, 2025 | 832 | 822 | 822 | 832 | 820 | 432 |
| December 08, 2025 | 812 | 828 | 828 | 832 | 812 | 420 |
| December 05, 2025 | 836 | 836 | 836 | 840 | 832 | 1,166 |
| December 04, 2025 | 836 | 838 | 838 | 850 | 830 | 416 |
| December 03, 2025 | 822 | 834 | 834 | 850 | 814 | 538 |
| December 02, 2025 | 824 | 814 | 814 | 824 | 810 | 229 |
| December 01, 2025 | 812 | 818 | 818 | 824 | 810 | 210 |
| November 28, 2025 | 788 | 800 | 800 | 800 | 784 | 379 |
| November 27, 2025 | 752 | 788 | 788 | 788 | 752 | 489 |
| November 26, 2025 | 760 | 766 | 766 | 768 | 752 | 425 |
| November 25, 2025 | 726 | 760 | 760 | 760 | 720 | 558 |
| November 24, 2025 | 712 | 720 | 720 | 726 | 712 | 5,067 |
| November 21, 2025 | 720 | 716 | 716 | 722 | 712 | 246 |
| November 20, 2025 | 730 | 720 | 720 | 730 | 716 | 295 |
| November 19, 2025 | 726 | 722 | 722 | 732 | 716 | 446 |
| November 18, 2025 | 736 | 720 | 720 | 740 | 720 | 1,016 |
| November 17, 2025 | 740 | 738 | 738 | 740 | 734 | 246 |
| November 14, 2025 | 752 | 740 | 740 | 752 | 734 | 549 |
| November 13, 2025 | 754 | 744 | 744 | 754 | 742 | 160 |
| November 12, 2025 | 754 | 750 | 750 | 754 | 744 | 282 |
| November 11, 2025 | 746 | 752 | 752 | 754 | 738 | 236 |
| November 10, 2025 | 742 | 744 | 744 | 746 | 736 | 409 |
| November 07, 2025 | 734 | 742 | 742 | 742 | 722 | 481 |
| November 06, 2025 | 750 | 728 | 728 | 750 | 724 | 597 |
| November 05, 2025 | 750 | 742 | 742 | 750 | 738 | 449 |
| November 04, 2025 | 752 | 746 | 746 | 752 | 740 | 477 |
| November 03, 2025 | 750 | 758 | 758 | 758 | 740 | 651 |
| October 31, 2025 | 752 | 744 | 744 | 754 | 740 | 293 |
| October 30, 2025 | 756 | 744 | 744 | 760 | 742 | 355 |
| October 29, 2025 | 764 | 754 | 754 | 766 | 750 | 275 |
| October 28, 2025 | 780 | 766 | 766 | 780 | 754 | 345 |
| October 27, 2025 | 780 | 778 | 778 | 784 | 770 | 242 |
| October 24, 2025 | 792 | 784 | 784 | 792 | 770 | 346 |
| October 23, 2025 | 760 | 792 | 792 | 792 | 760 | 636 |
| October 22, 2025 | 776 | 760 | 760 | 776 | 758 | 692 |
| October 21, 2025 | 768 | 780 | 780 | 780 | 766 | 392 |
| October 20, 2025 | 796 | 776 | 776 | 796 | 770 | 350 |
| October 17, 2025 | 790 | 794 | 794 | 794 | 764 | 293 |
| October 16, 2025 | 788 | 780 | 780 | 788 | 764 | 632 |
| October 15, 2025 | 772 | 788 | 788 | 788 | 772 | 382 |
| October 14, 2025 | 796 | 778 | 778 | 796 | 770 | 388 |
| October 13, 2025 | 788 | 780 | 780 | 798 | 776 | 453 |
| October 10, 2025 | 812 | 786 | 786 | 816 | 786 | 463 |
| October 09, 2025 | 832 | 806 | 806 | 838 | 806 | 545 |
| October 08, 2025 | 852 | 828 | 828 | 854 | 824 | 723 |
| October 07, 2025 | 866 | 850 | 850 | 868 | 842 | 546 |
| October 06, 2025 | 870 | 866 | 866 | 884 | 854 | 1,321 |
| October 03, 2025 | 826 | 864 | 864 | 866 | 826 | 1,630 |
| October 02, 2025 | 810 | 806 | 806 | 810 | 798 | 555 |
| October 01, 2025 | 814 | 810 | 810 | 814 | 802 | 314 |