357.50
-0.5(-0.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 358 | 357.5 | 357.5 | 360 | 357 | 11,583 |
| December 03, 2025 | 361.5 | 358 | 358 | 361.5 | 356.5 | 8,551 |
| December 02, 2025 | 360 | 360.5 | 360.5 | 360.5 | 358.5 | 12,913 |
| December 01, 2025 | 359 | 361 | 361 | 361 | 355.5 | 26,272 |
| November 28, 2025 | 356.5 | 359 | 359 | 359 | 355.5 | 11,168 |
| November 27, 2025 | 357 | 357.5 | 357.5 | 357.5 | 354 | 10,976 |
| November 26, 2025 | 357.5 | 359 | 359 | 359.5 | 354.5 | 13,987 |
| November 25, 2025 | 356 | 357 | 357 | 357.5 | 353.5 | 8,125 |
| November 24, 2025 | 355 | 357 | 357 | 358 | 351.5 | 25,339 |
| November 21, 2025 | 354.5 | 354.5 | 354.5 | 355 | 352 | 6,036 |
| November 20, 2025 | 353 | 352.5 | 352.5 | 355 | 351 | 17,544 |
| November 19, 2025 | 351.5 | 351 | 351 | 352 | 349 | 10,834 |
| November 18, 2025 | 351.5 | 351 | 351 | 352 | 349.5 | 10,600 |
| November 17, 2025 | 347 | 352.5 | 352.5 | 356.5 | 347 | 22,173 |
| November 14, 2025 | 350 | 348.5 | 348.5 | 350.5 | 347.5 | 7,886 |
| November 13, 2025 | 351 | 351.5 | 351.5 | 352 | 349 | 9,232 |
| November 12, 2025 | 349 | 350 | 350 | 350.5 | 347.5 | 7,973 |
| November 11, 2025 | 348 | 348 | 348 | 348.5 | 345 | 8,006 |
| November 10, 2025 | 349 | 349.5 | 349.5 | 350 | 346 | 11,750 |
| November 07, 2025 | 347.5 | 349 | 349 | 349 | 345.5 | 10,243 |
| November 06, 2025 | 347.5 | 346.5 | 346.5 | 347.5 | 345 | 7,033 |
| November 05, 2025 | 346 | 347.5 | 347.5 | 347.5 | 343.5 | 17,037 |
| November 04, 2025 | 342.5 | 345.5 | 345.5 | 346 | 341.5 | 13,419 |
| November 03, 2025 | 344 | 344 | 344 | 344 | 339.5 | 8,278 |
| October 31, 2025 | 341.5 | 341 | 341 | 341.5 | 339.5 | 8,981 |
| October 30, 2025 | 339 | 341.5 | 341.5 | 342 | 338.5 | 6,338 |
| October 29, 2025 | 339.5 | 340.5 | 340.5 | 342 | 338.5 | 6,453 |
| October 28, 2025 | 343 | 340.5 | 340.5 | 343.5 | 339 | 7,039 |
| October 27, 2025 | 342 | 342.5 | 342.5 | 344.5 | 340.5 | 6,048 |
| October 24, 2025 | 345 | 343 | 343 | 345 | 340 | 12,140 |
| October 23, 2025 | 343 | 345 | 345 | 345 | 341.5 | 10,755 |
| October 22, 2025 | 339 | 342.5 | 342.5 | 343 | 338.5 | 17,691 |
| October 21, 2025 | 336 | 338 | 338 | 339 | 335.5 | 6,527 |
| October 20, 2025 | 331 | 335.5 | 335.5 | 335.5 | 330 | 22,528 |
| October 17, 2025 | 331 | 331 | 331 | 331.5 | 329 | 8,916 |
| October 16, 2025 | 330 | 331.5 | 331.5 | 331.5 | 328.5 | 7,944 |
| October 15, 2025 | 331 | 331 | 331 | 332.5 | 327.5 | 8,349 |
| October 14, 2025 | 327 | 330.5 | 330.5 | 330.5 | 327 | 16,182 |
| October 13, 2025 | 325 | 326.5 | 326.5 | 328.5 | 323 | 9,630 |
| October 10, 2025 | 321.5 | 325 | 325 | 326 | 321 | 10,509 |
| October 09, 2025 | 322.5 | 321.5 | 321.5 | 323.5 | 320.5 | 4,055 |
| October 08, 2025 | 323.5 | 323 | 323 | 324.5 | 322 | 6,740 |
| October 07, 2025 | 324 | 324.5 | 324.5 | 326.5 | 323 | 10,577 |
| October 06, 2025 | 323.5 | 324 | 324 | 325.5 | 322 | 6,765 |
| October 03, 2025 | 321 | 323 | 323 | 325 | 321 | 13,105 |
| October 02, 2025 | 322.5 | 322 | 322 | 322.5 | 320 | 15,370 |
| October 01, 2025 | 327.5 | 324 | 324 | 327.5 | 324 | 13,871 |
| September 30, 2025 | 324 | 327 | 327 | 327 | 322 | 19,391 |
| September 29, 2025 | 321 | 324 | 324 | 324 | 320 | 8,851 |
| September 26, 2025 | 319 | 320.5 | 320.5 | 321.5 | 319 | 6,956 |
| September 25, 2025 | 319 | 318.5 | 318.5 | 319.5 | 317 | 6,383 |
| September 24, 2025 | 320.5 | 319 | 319 | 320.5 | 318 | 7,373 |
| September 23, 2025 | 321 | 319.5 | 319.5 | 323.5 | 319 | 9,256 |
| September 22, 2025 | 321 | 322.5 | 322.5 | 324 | 319.5 | 7,644 |
| September 19, 2025 | 320.5 | 321 | 321 | 321.5 | 318.5 | 36,789 |
| September 18, 2025 | 317 | 320.5 | 320.5 | 320.5 | 315 | 15,479 |
| September 17, 2025 | 320 | 317 | 317 | 320 | 316.5 | 14,079 |
| September 16, 2025 | 324 | 318.5 | 318.5 | 324 | 317.5 | 11,964 |
| September 15, 2025 | 321 | 323 | 323 | 324 | 321 | 9,924 |
| September 12, 2025 | 320.5 | 321 | 321 | 323.5 | 320.5 | 12,810 |