953.00
+10.4(+1.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 1,010 | 1,009.5 | 1,009.5 | 1,014.5 | 1,004 | 47,652 |
| October 10, 2025 | 1,036.5 | 1,008.5 | 1,008.5 | 1,043 | 1,007.5 | 60,350 |
| October 09, 2025 | 1,040 | 1,034.5 | 1,034.5 | 1,046.5 | 1,034.5 | 46,857 |
| October 08, 2025 | 1,040.5 | 1,038.5 | 1,038.5 | 1,047.5 | 1,035.5 | 47,482 |
| October 07, 2025 | 1,054.5 | 1,040.5 | 1,040.5 | 1,055.5 | 1,040.5 | 32,417 |
| October 06, 2025 | 1,050 | 1,057.5 | 1,057.5 | 1,064 | 1,036 | 36,336 |
| October 03, 2025 | 1,040 | 1,049 | 1,049 | 1,054 | 1,033.5 | 42,346 |
| October 02, 2025 | 1,033 | 1,033 | 1,033 | 1,044.5 | 1,026 | 41,558 |
| October 01, 2025 | 1,032 | 1,028.5 | 1,028.5 | 1,037.5 | 1,015 | 55,858 |
| September 30, 2025 | 1,039 | 1,033.5 | 1,033.5 | 1,050 | 1,029.5 | 54,158 |
| September 29, 2025 | 1,043.5 | 1,036.5 | 1,036.5 | 1,043.5 | 1,029.5 | 46,110 |
| September 26, 2025 | 1,030 | 1,032.5 | 1,032.5 | 1,040.5 | 1,024 | 44,517 |
| September 25, 2025 | 1,039 | 1,031 | 1,031 | 1,040.5 | 1,017.5 | 51,139 |
| September 24, 2025 | 1,071.5 | 1,050.5 | 1,050.5 | 1,072 | 1,048 | 59,122 |
| September 23, 2025 | 1,070.5 | 1,080 | 1,080 | 1,091.5 | 1,065.5 | 41,105 |
| September 22, 2025 | 1,077 | 1,064.5 | 1,064.5 | 1,077.5 | 1,057 | 31,957 |
| September 19, 2025 | 1,106 | 1,076.5 | 1,076.5 | 1,107 | 1,076.5 | 110,649 |
| September 18, 2025 | 1,093 | 1,102.5 | 1,102.5 | 1,107 | 1,092 | 43,902 |
| September 17, 2025 | 1,070.5 | 1,088 | 1,088 | 1,095.5 | 1,062.5 | 72,960 |
| September 16, 2025 | 1,094 | 1,067.5 | 1,067.5 | 1,100.5 | 1,067.5 | 45,951 |
| September 15, 2025 | 1,083 | 1,091 | 1,091 | 1,092 | 1,077.5 | 42,367 |
| September 12, 2025 | 1,080 | 1,075.5 | 1,075.5 | 1,086 | 1,070.5 | 43,256 |
| September 11, 2025 | 1,065.5 | 1,074 | 1,074 | 1,075 | 1,054 | 35,551 |
| September 10, 2025 | 1,060.5 | 1,063 | 1,063 | 1,076.5 | 1,052.5 | 38,000 |
| September 09, 2025 | 1,070 | 1,059 | 1,059 | 1,071.5 | 1,057 | 35,207 |
| September 08, 2025 | 1,070 | 1,066 | 1,066 | 1,075 | 1,061 | 30,985 |
| September 05, 2025 | 1,072.5 | 1,068 | 1,068 | 1,093 | 1,065 | 56,242 |
| September 04, 2025 | 1,074 | 1,068.5 | 1,068.5 | 1,077 | 1,061 | 38,784 |
| September 03, 2025 | 1,066.5 | 1,072.5 | 1,072.5 | 1,085.5 | 1,062 | 43,109 |
| September 02, 2025 | 1,140 | 1,061 | 1,061 | 1,158 | 1,061 | 135,460 |
| September 01, 2025 | 1,095 | 1,096.5 | 1,096.5 | 1,102.5 | 1,085 | 39,433 |
| August 29, 2025 | 1,111.5 | 1,097.5 | 1,097.5 | 1,117 | 1,097.5 | 49,676 |
| August 28, 2025 | 1,113 | 1,115 | 1,115 | 1,123.5 | 1,111.5 | 27,095 |
| August 27, 2025 | 1,106.5 | 1,113.5 | 1,113.5 | 1,118 | 1,105 | 17,318 |
| August 26, 2025 | 1,119.5 | 1,107 | 1,107 | 1,125 | 1,106.5 | 40,163 |
| August 25, 2025 | 1,130 | 1,128 | 1,128 | 1,135.5 | 1,127.5 | 22,523 |
| August 22, 2025 | 1,099 | 1,132.5 | 1,132.5 | 1,135.5 | 1,098.5 | 44,909 |
| August 21, 2025 | 1,111.5 | 1,105 | 1,105 | 1,114 | 1,100.5 | 28,348 |
| August 20, 2025 | 1,112.5 | 1,114 | 1,114 | 1,127.5 | 1,107.5 | 33,644 |
| August 19, 2025 | 1,106.5 | 1,124.5 | 1,124.5 | 1,125.5 | 1,106.5 | 24,694 |