550.00
+3(+0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 546 | 550 | 550 | 553 | 542 | 2,864 |
| December 03, 2025 | 545 | 547 | 547 | 548 | 540 | 1,806 |
| December 02, 2025 | 542 | 547 | 547 | 548 | 541 | 2,658 |
| December 01, 2025 | 543 | 544 | 544 | 544 | 538 | 2,500 |
| November 28, 2025 | 535 | 542 | 542 | 543 | 535 | 4,647 |
| November 27, 2025 | 535 | 537 | 537 | 537 | 530 | 1,130 |
| November 26, 2025 | 531 | 535 | 535 | 535 | 530 | 1,873 |
| November 25, 2025 | 526 | 533 | 533 | 533 | 526 | 2,302 |
| November 24, 2025 | 529 | 528 | 528 | 529 | 523 | 1,331 |
| November 21, 2025 | 524 | 529 | 529 | 529 | 523 | 1,751 |
| November 20, 2025 | 525 | 524 | 524 | 528 | 523 | 1,890 |
| November 19, 2025 | 520 | 525 | 525 | 526 | 520 | 1,295 |
| November 18, 2025 | 527 | 521 | 521 | 527 | 519 | 3,041 |
| November 17, 2025 | 525 | 527 | 527 | 527 | 522 | 1,417 |
| November 14, 2025 | 527 | 524 | 524 | 527 | 521 | 1,659 |
| November 13, 2025 | 526 | 528 | 528 | 530 | 524 | 2,013 |
| November 12, 2025 | 527 | 526 | 526 | 528 | 522 | 1,666 |
| November 11, 2025 | 524 | 527 | 527 | 530 | 524 | 1,693 |
| November 10, 2025 | 519 | 524 | 524 | 524 | 518 | 2,211 |
| November 07, 2025 | 515 | 520 | 520 | 521 | 512 | 2,906 |
| November 06, 2025 | 517 | 517 | 517 | 518 | 514 | 2,445 |
| November 05, 2025 | 515 | 517 | 517 | 517 | 512 | 1,412 |
| November 04, 2025 | 514 | 515 | 515 | 515 | 510 | 1,778 |
| November 03, 2025 | 509 | 515 | 515 | 515 | 509 | 1,788 |
| October 31, 2025 | 509 | 510 | 510 | 510 | 505 | 2,130 |
| October 30, 2025 | 510 | 511 | 511 | 513 | 507 | 2,402 |
| October 29, 2025 | 509 | 510 | 510 | 512 | 507 | 1,506 |
| October 28, 2025 | 510 | 507 | 507 | 511 | 505 | 1,212 |
| October 27, 2025 | 508 | 511 | 511 | 512 | 507 | 1,456 |
| October 24, 2025 | 508 | 509 | 509 | 510 | 504 | 2,466 |
| October 23, 2025 | 504 | 508 | 508 | 510 | 504 | 778 |
| October 22, 2025 | 505 | 504 | 504 | 507 | 501 | 1,354 |
| October 21, 2025 | 505 | 506 | 506 | 509 | 500 | 1,987 |
| October 20, 2025 | 506 | 505 | 505 | 506 | 500 | 1,342 |
| October 17, 2025 | 500 | 505 | 505 | 507 | 500 | 1,834 |
| October 16, 2025 | 507 | 505 | 505 | 508 | 502 | 1,056 |
| October 15, 2025 | 510 | 505 | 505 | 511 | 499.5 | 2,946 |
| October 14, 2025 | 505 | 508 | 508 | 510 | 502 | 1,686 |
| October 13, 2025 | 509 | 504 | 504 | 509 | 501 | 1,381 |
| October 10, 2025 | 511 | 508 | 508 | 512 | 506 | 1,112 |
| October 09, 2025 | 512 | 511 | 511 | 514 | 508 | 3,923 |
| October 08, 2025 | 514 | 512 | 512 | 517 | 511 | 1,065 |
| October 07, 2025 | 515 | 514 | 514 | 517 | 512 | 3,357 |
| October 06, 2025 | 514 | 513 | 513 | 516 | 510 | 3,127 |
| October 03, 2025 | 506 | 518 | 518 | 518 | 506 | 3,763 |
| October 02, 2025 | 506 | 505 | 505 | 507 | 503 | 1,013 |
| October 01, 2025 | 507 | 505 | 505 | 508 | 502 | 1,429 |
| September 30, 2025 | 501 | 507 | 507 | 508 | 501 | 2,288 |
| September 29, 2025 | 501 | 503 | 503 | 503 | 498.5 | 2,182 |
| September 26, 2025 | 498 | 500 | 500 | 503 | 496.5 | 1,115 |
| September 25, 2025 | 498 | 497.5 | 497.5 | 499.5 | 495 | 1,078 |
| September 24, 2025 | 495 | 498.5 | 498.5 | 500 | 494 | 1,536 |
| September 23, 2025 | 497 | 497.5 | 497.5 | 500 | 494.5 | 1,845 |
| September 22, 2025 | 496 | 496.5 | 496.5 | 499 | 494.5 | 1,382 |
| September 19, 2025 | 494 | 496.5 | 496.5 | 497 | 492 | 5,151 |
| September 18, 2025 | 498 | 493 | 493 | 498 | 493 | 1,190 |
| September 17, 2025 | 498 | 495.5 | 495.5 | 501 | 494 | 1,346 |
| September 16, 2025 | 503 | 498 | 498 | 505 | 496.5 | 1,946 |
| September 15, 2025 | 502 | 504 | 504 | 507 | 502 | 1,531 |
| September 12, 2025 | 504 | 502 | 502 | 506 | 500 | 1,658 |