490.40
+1.2(+0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 488.6 | 490.4 | 490.4 | 491.6 | 486.6 | 13,488 |
| December 22, 2025 | 486.2 | 489.2 | 489.2 | 489.4 | 479.8 | 21,184 |
| December 19, 2025 | 481.6 | 485.6 | 485.6 | 489.4 | 480.4 | 47,401 |
| December 18, 2025 | 470 | 480.8 | 480.8 | 480.8 | 469.6 | 27,336 |
| December 17, 2025 | 477.2 | 470.6 | 470.6 | 481.6 | 469.8 | 28,718 |
| December 16, 2025 | 470.4 | 477.8 | 477.8 | 477.8 | 469.2 | 20,899 |
| December 15, 2025 | 474.8 | 475 | 475 | 477.4 | 471.8 | 23,497 |
| December 12, 2025 | 473.8 | 473.6 | 473.6 | 484.8 | 471 | 31,642 |
| December 11, 2025 | 475.4 | 469.2 | 469.2 | 477.4 | 469.2 | 24,240 |
| December 10, 2025 | 474.6 | 476.6 | 476.6 | 477.2 | 470 | 25,648 |
| December 09, 2025 | 470 | 477.8 | 477.8 | 483.4 | 469.2 | 30,451 |
| December 08, 2025 | 466.4 | 469.8 | 469.8 | 474.6 | 466 | 33,003 |
| December 05, 2025 | 464.8 | 463.8 | 463.8 | 466.2 | 457.4 | 29,146 |
| December 04, 2025 | 463 | 462.4 | 462.4 | 464.8 | 457.2 | 58,513 |
| December 03, 2025 | 462 | 459.4 | 459.4 | 465.6 | 454.2 | 57,670 |
| December 02, 2025 | 447 | 460.8 | 460.8 | 460.8 | 437 | 652,395 |
| December 01, 2025 | 494.6 | 478 | 478 | 495 | 469.2 | 38,918 |
| November 28, 2025 | 491.4 | 496.2 | 496.2 | 496.4 | 487.4 | 37,119 |
| November 27, 2025 | 488.6 | 490.6 | 490.6 | 491.4 | 486 | 16,035 |
| November 26, 2025 | 488.2 | 488 | 488 | 492.6 | 481.4 | 38,139 |
| November 25, 2025 | 465.2 | 472.2 | 472.2 | 475 | 461.2 | 67,021 |
| November 24, 2025 | 462.2 | 464.4 | 464.4 | 468.4 | 459.4 | 83,291 |
| November 21, 2025 | 467 | 455.4 | 455.4 | 471 | 448.2 | 62,715 |
| November 20, 2025 | 479.8 | 480.6 | 480.6 | 493 | 479.8 | 26,282 |
| November 19, 2025 | 468 | 471.4 | 471.4 | 476 | 465.2 | 49,849 |
| November 18, 2025 | 461.2 | 468 | 468 | 473 | 459 | 32,609 |
| November 17, 2025 | 479.6 | 476.4 | 476.4 | 480 | 474 | 23,039 |
| November 14, 2025 | 474 | 480.4 | 480.4 | 480.4 | 467.8 | 34,175 |
| November 13, 2025 | 490.6 | 479.8 | 479.8 | 490.8 | 475.4 | 34,397 |
| November 12, 2025 | 490 | 486.6 | 486.6 | 491 | 482.8 | 26,652 |
| November 11, 2025 | 485 | 487 | 487 | 491.6 | 482.8 | 29,246 |
| November 10, 2025 | 474.8 | 482.8 | 482.8 | 485.8 | 474.8 | 31,288 |
| November 07, 2025 | 467.4 | 463.2 | 463.2 | 470.6 | 458.8 | 29,296 |
| November 06, 2025 | 472 | 465 | 465 | 472.6 | 462 | 45,354 |
| November 05, 2025 | 484 | 475.8 | 475.8 | 485 | 472.2 | 35,172 |
| November 04, 2025 | 502.5 | 484.4 | 484.4 | 503.5 | 478 | 52,761 |
| November 03, 2025 | 509 | 509.5 | 509.5 | 513 | 508 | 28,614 |
| October 31, 2025 | 510 | 510 | 510 | 511.5 | 502.5 | 30,245 |
| October 30, 2025 | 506 | 509.5 | 509.5 | 511 | 504 | 22,067 |
| October 29, 2025 | 506 | 507 | 507 | 513.5 | 502.5 | 25,203 |
| October 28, 2025 | 507.5 | 506 | 506 | 509.5 | 500 | 17,717 |
| October 27, 2025 | 501.5 | 509.5 | 509.5 | 512 | 501 | 34,087 |
| October 24, 2025 | 498.6 | 499.6 | 499.6 | 503.5 | 494 | 27,389 |
| October 23, 2025 | 485.8 | 494.4 | 494.4 | 494.4 | 483.6 | 22,619 |
| October 22, 2025 | 479 | 482.8 | 482.8 | 485.4 | 477 | 23,731 |
| October 21, 2025 | 489.4 | 479.4 | 479.4 | 489.6 | 479.4 | 21,916 |
| October 20, 2025 | 488.2 | 489.4 | 489.4 | 489.4 | 482.2 | 23,862 |
| October 17, 2025 | 479.8 | 480.6 | 480.6 | 483.6 | 464 | 53,677 |
| October 16, 2025 | 493 | 488.8 | 488.8 | 499 | 482.6 | 41,896 |
| October 15, 2025 | 498.6 | 493.8 | 493.8 | 498.6 | 486.4 | 36,914 |
| October 14, 2025 | 513 | 497.4 | 497.4 | 513.5 | 480.4 | 91,901 |
| October 13, 2025 | 520 | 518 | 518 | 525 | 517 | 29,546 |
| October 10, 2025 | 541 | 520 | 520 | 541 | 517 | 44,179 |
| October 09, 2025 | 532.5 | 543.5 | 543.5 | 546 | 531.5 | 28,152 |
| October 08, 2025 | 535 | 533 | 533 | 540 | 530.5 | 23,549 |
| October 07, 2025 | 530 | 531.5 | 531.5 | 539.5 | 528 | 30,209 |
| October 06, 2025 | 529.5 | 532 | 532 | 542.5 | 526.5 | 34,665 |
| October 03, 2025 | 540 | 528 | 528 | 546 | 526.5 | 30,094 |
| October 02, 2025 | 535.5 | 535 | 535 | 544 | 533.5 | 20,937 |
| October 01, 2025 | 554.5 | 533 | 533 | 556 | 533 | 44,805 |