590.00
+5(+0.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 587.5 | 585 | 585 | 589.5 | 581.5 | 54,495 |
| January 12, 2026 | 586 | 587.5 | 587.5 | 589.5 | 585.5 | 57,445 |
| January 09, 2026 | 589.5 | 586.5 | 586.5 | 591.5 | 585 | 57,711 |
| January 08, 2026 | 589 | 590.5 | 590.5 | 594 | 586.5 | 50,676 |
| January 07, 2026 | 586.5 | 589.5 | 589.5 | 594 | 585.5 | 90,574 |
| January 06, 2026 | 579.5 | 584 | 584 | 587.5 | 579 | 65,682 |
| January 05, 2026 | 575.5 | 579 | 579 | 579 | 570.5 | 70,091 |
| December 30, 2025 | 574.5 | 575.5 | 575.5 | 576.5 | 573 | 52,472 |
| December 29, 2025 | 568 | 573.5 | 573.5 | 574.5 | 567 | 56,419 |
| December 23, 2025 | 568 | 568.5 | 568.5 | 569.5 | 566 | 46,419 |
| December 22, 2025 | 567.5 | 568 | 568 | 569 | 562 | 49,762 |
| December 19, 2025 | 564 | 569.5 | 569.5 | 569.5 | 563 | 130,737 |
| December 18, 2025 | 565 | 565 | 565 | 567.5 | 563.5 | 53,509 |
| December 17, 2025 | 560 | 564 | 564 | 567 | 560 | 57,156 |
| December 16, 2025 | 562.5 | 562 | 562 | 563.5 | 557.5 | 69,223 |
| December 15, 2025 | 556 | 559 | 559 | 563.5 | 556 | 71,279 |
| December 12, 2025 | 549 | 557 | 557 | 557.5 | 547.5 | 106,697 |
| December 11, 2025 | 553 | 549 | 549 | 554 | 549 | 61,305 |
| December 10, 2025 | 552.5 | 553 | 553 | 553.5 | 545 | 66,372 |
| December 09, 2025 | 555.5 | 551.5 | 551.5 | 558.5 | 551.5 | 61,686 |
| December 08, 2025 | 557.5 | 555.5 | 555.5 | 558 | 552.5 | 68,772 |
| December 05, 2025 | 559.5 | 557.5 | 557.5 | 561 | 555.5 | 57,791 |
| December 04, 2025 | 562 | 561 | 561 | 565.5 | 556.5 | 77,431 |
| December 03, 2025 | 566.5 | 562.5 | 562.5 | 569 | 562.5 | 68,661 |
| December 02, 2025 | 570 | 568 | 568 | 570 | 562 | 104,003 |
| December 01, 2025 | 577 | 572.5 | 572.5 | 577.5 | 571 | 65,158 |
| November 28, 2025 | 581.5 | 576.5 | 576.5 | 582.5 | 574.5 | 67,440 |
| November 27, 2025 | 585 | 583.5 | 583.5 | 586 | 579 | 25,849 |
| November 26, 2025 | 582 | 585.5 | 585.5 | 585.5 | 578.5 | 40,911 |
| November 25, 2025 | 578.5 | 582.5 | 582.5 | 589.5 | 578.5 | 85,947 |
| November 24, 2025 | 576 | 580.5 | 580.5 | 580.5 | 571 | 184,442 |
| November 21, 2025 | 577.5 | 574.5 | 574.5 | 583 | 574.5 | 78,669 |
| November 20, 2025 | 579.5 | 576.5 | 576.5 | 579.5 | 572 | 49,178 |
| November 19, 2025 | 581 | 577.5 | 577.5 | 581 | 577.5 | 45,084 |
| November 18, 2025 | 581 | 581 | 581 | 582.5 | 578.5 | 51,263 |
| November 17, 2025 | 582.5 | 583.5 | 583.5 | 583.5 | 578 | 32,708 |
| November 14, 2025 | 587 | 582 | 582 | 593.5 | 578 | 59,388 |
| November 13, 2025 | 594.5 | 590.5 | 590.5 | 597 | 585 | 71,615 |
| November 12, 2025 | 599.5 | 597 | 597 | 602.5 | 593 | 50,911 |
| November 11, 2025 | 600 | 600.5 | 600.5 | 602.5 | 590.5 | 64,669 |
| November 10, 2025 | 597.5 | 599.5 | 599.5 | 602 | 593 | 58,059 |
| November 07, 2025 | 591 | 603 | 603 | 604 | 589.5 | 91,664 |
| November 06, 2025 | 580.5 | 591.5 | 591.5 | 591.5 | 577.5 | 82,605 |
| November 05, 2025 | 578 | 573 | 573 | 580.5 | 571.5 | 83,443 |
| November 04, 2025 | 583.5 | 577 | 577 | 584 | 574 | 84,271 |
| November 03, 2025 | 587.5 | 585.5 | 585.5 | 589.5 | 583 | 48,773 |
| October 31, 2025 | 592 | 589.5 | 589.5 | 594 | 587.5 | 56,973 |
| October 30, 2025 | 581.5 | 592 | 592 | 592 | 571 | 93,033 |
| October 29, 2025 | 583.5 | 577 | 577 | 583.5 | 575 | 50,940 |
| October 28, 2025 | 589.5 | 583.5 | 583.5 | 589.5 | 577.5 | 43,980 |
| October 27, 2025 | 589 | 585 | 585 | 589 | 582.5 | 39,661 |
| October 24, 2025 | 585 | 588.5 | 588.5 | 589 | 581.5 | 39,372 |
| October 23, 2025 | 594 | 587.5 | 587.5 | 594.5 | 587 | 46,799 |
| October 22, 2025 | 597.5 | 592 | 592 | 598.5 | 588.5 | 50,924 |
| October 21, 2025 | 591.5 | 595.5 | 595.5 | 596 | 591 | 47,061 |
| October 20, 2025 | 593 | 592.5 | 592.5 | 595.5 | 591.5 | 54,999 |
| October 17, 2025 | 590 | 594.5 | 594.5 | 594.5 | 587.5 | 54,335 |
| October 16, 2025 | 585.5 | 589 | 589 | 590.5 | 584 | 56,043 |
| October 15, 2025 | 582.5 | 587.5 | 587.5 | 589 | 582.5 | 50,982 |
| October 14, 2025 | 579.5 | 581.5 | 581.5 | 586.5 | 578.5 | 52,465 |