419.00
-1(-0.24%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 418 | 419 | 419 | 419 | 418 | 160 |
| January 13, 2026 | 419 | 420 | 420 | 420 | 418 | 370 |
| January 12, 2026 | 419 | 420 | 420 | 420 | 417 | 2,908 |
| January 09, 2026 | 419 | 419 | 419 | 419 | 418 | 391 |
| January 08, 2026 | 419 | 419 | 419 | 419 | 417 | 197 |
| January 07, 2026 | 417 | 419 | 419 | 419 | 415 | 717 |
| January 06, 2026 | 417 | 417 | 417 | 417 | 415 | 2,502 |
| January 05, 2026 | 413 | 415 | 415 | 416 | 413 | 311 |
| December 30, 2025 | 415 | 415 | 415 | 415 | 413 | 155 |
| December 29, 2025 | 415 | 415 | 415 | 415 | 412 | 327 |
| December 23, 2025 | 412 | 414 | 414 | 414 | 410 | 195 |
| December 22, 2025 | 408 | 412 | 412 | 413 | 406 | 497 |
| December 19, 2025 | 407 | 408 | 408 | 409 | 406 | 773 |
| December 18, 2025 | 408 | 408 | 408 | 409 | 407 | 1,032 |
| December 17, 2025 | 406 | 407 | 407 | 407 | 400 | 1,318 |
| December 16, 2025 | 408 | 408 | 408 | 408 | 406 | 3,259 |
| December 15, 2025 | 405 | 407 | 407 | 408 | 404 | 108 |
| December 12, 2025 | 406 | 406 | 406 | 406 | 405 | 739 |
| December 11, 2025 | 408 | 408 | 408 | 408 | 406 | 422 |
| December 10, 2025 | 406 | 408 | 408 | 408 | 405 | 433 |
| December 09, 2025 | 408 | 408 | 408 | 408 | 404 | 893 |
| December 08, 2025 | 407 | 408 | 408 | 408 | 403 | 804 |
| December 05, 2025 | 408 | 407 | 407 | 408 | 404 | 556 |
| 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 |