1,010.00
-4.5(-0.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,040 | 1,014.5 | 1,014.5 | 1,042.5 | 1,013.5 | 73,068 |
| January 12, 2026 | 1,027 | 1,038.5 | 1,038.5 | 1,038.5 | 1,021.5 | 78,190 |
| January 09, 2026 | 1,010.5 | 1,022.5 | 1,022.5 | 1,027.5 | 1,001 | 64,667 |
| January 08, 2026 | 1,025 | 1,003.5 | 1,003.5 | 1,025 | 991 | 87,508 |
| January 07, 2026 | 1,039.5 | 1,033 | 1,033 | 1,050 | 1,029.5 | 70,006 |
| January 06, 2026 | 1,045 | 1,034 | 1,034 | 1,045 | 1,017.5 | 65,700 |
| January 05, 2026 | 1,010 | 1,030 | 1,030 | 1,037 | 1,001 | 123,913 |
| December 30, 2025 | 979.2 | 982.4 | 982.4 | 987.8 | 976 | 48,176 |
| December 29, 2025 | 978 | 978.8 | 978.8 | 987.2 | 975 | 44,686 |
| December 23, 2025 | 977.2 | 976.4 | 976.4 | 988 | 975.8 | 53,256 |
| December 22, 2025 | 966.6 | 977.8 | 977.8 | 977.8 | 962.4 | 60,056 |
| December 19, 2025 | 970.2 | 966.6 | 966.6 | 976 | 961.6 | 115,419 |
| December 18, 2025 | 949.4 | 977.4 | 977.4 | 979 | 949.4 | 96,390 |
| December 17, 2025 | 961.6 | 948.6 | 948.6 | 963.4 | 948.6 | 83,813 |
| December 16, 2025 | 960 | 959.2 | 959.2 | 965.4 | 955 | 51,114 |
| December 15, 2025 | 955 | 962.2 | 962.2 | 976.8 | 955 | 68,930 |
| December 12, 2025 | 951.6 | 951.4 | 951.4 | 968.6 | 948.8 | 61,778 |
| December 11, 2025 | 956 | 944.4 | 944.4 | 958.4 | 944.4 | 65,603 |
| December 10, 2025 | 955 | 953.8 | 953.8 | 964.2 | 944.8 | 76,922 |
| December 09, 2025 | 949 | 955 | 955 | 961.4 | 947.2 | 65,173 |
| December 08, 2025 | 955.8 | 953 | 953 | 960.8 | 948.8 | 54,068 |
| December 05, 2025 | 940 | 956.8 | 956.8 | 961.4 | 936 | 86,330 |
| December 04, 2025 | 934.4 | 938.8 | 938.8 | 945.8 | 932 | 70,840 |
| December 03, 2025 | 931.4 | 925.8 | 925.8 | 933 | 916.6 | 75,796 |
| December 02, 2025 | 938.2 | 929.6 | 929.6 | 941.8 | 929.6 | 77,615 |
| December 01, 2025 | 948.8 | 943 | 943 | 948.8 | 932.4 | 78,520 |
| November 28, 2025 | 952.4 | 952.8 | 952.8 | 960.2 | 948.4 | 66,035 |
| November 27, 2025 | 939.6 | 952.6 | 952.6 | 961.4 | 935.6 | 55,834 |
| November 26, 2025 | 938.2 | 935 | 935 | 939.2 | 926.2 | 75,851 |
| November 25, 2025 | 929 | 928.6 | 928.6 | 934.6 | 920 | 48,523 |
| November 24, 2025 | 932 | 927.4 | 927.4 | 933.2 | 921.4 | 147,139 |
| November 21, 2025 | 900 | 917.8 | 917.8 | 921.6 | 898.8 | 58,680 |
| November 20, 2025 | 928.8 | 917.6 | 917.6 | 932.6 | 915.8 | 70,769 |
| November 19, 2025 | 915 | 910.8 | 910.8 | 918.8 | 908 | 124,721 |
| November 18, 2025 | 918 | 916 | 916 | 922.8 | 905.6 | 100,512 |
| November 17, 2025 | 954.6 | 932.4 | 932.4 | 957.8 | 930.2 | 56,970 |
| November 14, 2025 | 945.6 | 952.2 | 952.2 | 954.8 | 933.4 | 71,952 |
| November 13, 2025 | 986.6 | 959.8 | 959.8 | 987.2 | 957.4 | 67,640 |
| November 12, 2025 | 986.8 | 975 | 975 | 987 | 971.8 | 62,340 |
| November 11, 2025 | 964.4 | 980.6 | 980.6 | 985.6 | 960 | 90,201 |
| November 10, 2025 | 965.4 | 953 | 953 | 974.6 | 953 | 67,780 |
| November 07, 2025 | 948.8 | 942.6 | 942.6 | 954.4 | 937.4 | 49,286 |
| November 06, 2025 | 958.6 | 942.2 | 942.2 | 963 | 942.2 | 82,111 |
| November 05, 2025 | 952.2 | 961.4 | 961.4 | 966.4 | 949.2 | 42,283 |
| November 04, 2025 | 965 | 959 | 959 | 965 | 939.6 | 72,895 |
| November 03, 2025 | 978.4 | 971 | 971 | 978.6 | 970.2 | 51,769 |
| October 31, 2025 | 988 | 982.4 | 982.4 | 995.4 | 981.2 | 40,316 |
| October 30, 2025 | 984 | 987.8 | 987.8 | 990.8 | 982 | 39,459 |
| October 29, 2025 | 995.6 | 990 | 990 | 1,000.5 | 987.2 | 36,765 |
| October 28, 2025 | 1,013.5 | 992 | 992 | 1,013.5 | 990.6 | 51,626 |
| October 27, 2025 | 1,001 | 999.8 | 999.8 | 1,003 | 989.8 | 53,864 |
| October 24, 2025 | 988.4 | 997.2 | 997.2 | 997.2 | 980.8 | 69,060 |
| October 23, 2025 | 988 | 978.8 | 978.8 | 996.4 | 975.6 | 55,335 |
| October 22, 2025 | 990 | 986 | 986 | 994.6 | 979.8 | 68,311 |
| October 21, 2025 | 984.8 | 988 | 988 | 990 | 976.8 | 42,452 |
| October 20, 2025 | 979.8 | 981.2 | 981.2 | 982 | 969.6 | 82,092 |
| October 17, 2025 | 978.6 | 966.2 | 966.2 | 978.8 | 955.8 | 134,589 |
| October 16, 2025 | 1,004 | 1,002 | 1,002 | 1,008 | 991 | 60,880 |
| October 15, 2025 | 1,017 | 1,009 | 1,009 | 1,019 | 998.8 | 56,100 |
| October 14, 2025 | 1,004.5 | 1,004 | 1,004 | 1,005 | 991.4 | 47,693 |