407.00
+3(+0.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 405 | 407 | 407 | 407 | 403 | 880 |
| December 03, 2025 | 405 | 404 | 404 | 405 | 402 | 697 |
| December 02, 2025 | 401 | 404 | 404 | 404 | 399 | 486 |
| December 01, 2025 | 403 | 403 | 403 | 403 | 401 | 467 |
| November 28, 2025 | 402 | 403 | 403 | 403 | 400 | 1,058 |
| November 27, 2025 | 401 | 402 | 402 | 402 | 398 | 846 |
| November 26, 2025 | 400 | 401 | 401 | 401 | 398 | 3,994 |
| November 25, 2025 | 400 | 400 | 400 | 400 | 398 | 494 |
| November 24, 2025 | 401 | 399 | 399 | 401 | 399 | 131 |
| November 21, 2025 | 400 | 401 | 401 | 401 | 398 | 534 |
| November 20, 2025 | 400 | 402 | 402 | 402 | 400 | 522 |
| November 19, 2025 | 401 | 401 | 401 | 402 | 399 | 348 |
| November 18, 2025 | 400 | 401 | 401 | 402 | 399 | 528 |
| November 17, 2025 | 398 | 402 | 402 | 402 | 397 | 654 |
| November 14, 2025 | 399 | 399 | 399 | 399 | 398 | 156 |
| November 13, 2025 | 400 | 399 | 399 | 400 | 399 | 317 |
| November 12, 2025 | 399 | 399 | 399 | 399 | 398 | 160 |
| November 11, 2025 | 400 | 399 | 399 | 400 | 398 | 170 |
| November 10, 2025 | 399 | 400 | 400 | 400 | 398 | 410 |
| November 07, 2025 | 400 | 400 | 400 | 400 | 398 | 464 |
| November 06, 2025 | 400 | 400 | 400 | 400 | 400 | 110 |
| November 05, 2025 | 400 | 400 | 400 | 400 | 398 | 163 |
| November 04, 2025 | 400 | 400 | 400 | 400 | 399 | 343 |
| November 03, 2025 | 399 | 399 | 399 | 400 | 396 | 646 |
| October 31, 2025 | 400 | 399 | 399 | 400 | 397 | 711 |
| October 30, 2025 | 397 | 399 | 399 | 401 | 397 | 578 |
| October 29, 2025 | 397 | 399 | 399 | 399 | 397 | 96 |
| October 28, 2025 | 399 | 399 | 399 | 399 | 397 | 430 |
| October 27, 2025 | 399 | 399 | 399 | 399 | 397 | 340 |
| October 24, 2025 | 398 | 399 | 399 | 399 | 396 | 513 |
| October 23, 2025 | 399 | 399 | 399 | 399 | 399 | 115 |
| October 22, 2025 | 398 | 398 | 398 | 398 | 397 | 1,020 |
| October 21, 2025 | 399 | 398 | 398 | 399 | 397 | 6,706 |
| October 20, 2025 | 399 | 399 | 399 | 399 | 397 | 213 |
| October 17, 2025 | 398 | 398 | 398 | 399 | 396 | 330 |
| October 16, 2025 | 398 | 398 | 398 | 398 | 397 | 1,252 |
| October 15, 2025 | 398 | 398 | 398 | 399 | 397 | 438 |
| October 14, 2025 | 396 | 398 | 398 | 398 | 395 | 731 |
| October 13, 2025 | 397 | 397 | 397 | 398 | 396 | 1,078 |
| October 10, 2025 | 398 | 397 | 397 | 399 | 397 | 1,300 |
| October 09, 2025 | 398 | 396 | 396 | 398 | 396 | 168 |
| October 08, 2025 | 398 | 396 | 396 | 398 | 396 | 159 |
| October 07, 2025 | 397 | 397 | 397 | 398 | 396 | 110 |
| October 06, 2025 | 399 | 399 | 399 | 399 | 397 | 359 |
| October 03, 2025 | 396 | 398 | 398 | 398 | 395 | 62 |
| October 02, 2025 | 396 | 398 | 398 | 398 | 394 | 631 |
| October 01, 2025 | 396 | 395 | 395 | 396 | 394 | 1,386 |
| September 30, 2025 | 394 | 396 | 396 | 396 | 393 | 330 |
| September 29, 2025 | 393 | 394 | 394 | 394 | 391 | 219 |
| September 26, 2025 | 392 | 392 | 392 | 397 | 390 | 3,254 |
| September 25, 2025 | 393 | 392 | 392 | 393 | 390 | 387 |
| September 24, 2025 | 390 | 391 | 391 | 396 | 390 | 2,042 |
| September 23, 2025 | 390 | 391 | 391 | 396 | 390 | 789 |
| September 22, 2025 | 393 | 391 | 391 | 395 | 388 | 1,680 |
| September 19, 2025 | 398 | 391 | 391 | 398 | 391 | 5,210 |
| September 18, 2025 | 400 | 400 | 400 | 400 | 395 | 1,461 |
| September 17, 2025 | 400 | 402 | 402 | 402 | 400 | 132 |
| September 16, 2025 | 403 | 402 | 402 | 403 | 400 | 110 |
| September 15, 2025 | 402 | 401 | 401 | 402 | 399 | 114 |
| September 12, 2025 | 400 | 400 | 400 | 400 | 399 | 473 |