384.40
+1.1(+0.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 381.6 | 384.4 | 384.4 | 385.8 | 381.5 | 32,528 |
| December 22, 2025 | 383.4 | 383.3 | 383.3 | 385.9 | 380.6 | 48,491 |
| December 19, 2025 | 383.9 | 380.9 | 380.9 | 383.9 | 376.4 | 86,501 |
| December 18, 2025 | 374.1 | 384 | 384 | 385.5 | 374.1 | 72,230 |
| December 17, 2025 | 382.7 | 373.8 | 373.8 | 382.7 | 372.1 | 94,715 |
| December 16, 2025 | 382 | 381.3 | 381.3 | 384.1 | 378.8 | 129,040 |
| December 15, 2025 | 390 | 392.5 | 392.5 | 394.9 | 384.7 | 55,825 |
| December 12, 2025 | 395.9 | 390.9 | 390.9 | 403.1 | 386.3 | 95,112 |
| December 11, 2025 | 395 | 389.9 | 389.9 | 396 | 389.9 | 56,132 |
| December 10, 2025 | 390 | 393.6 | 393.6 | 397.3 | 388.7 | 28,932 |
| December 09, 2025 | 395.9 | 389.8 | 389.8 | 397.5 | 388.3 | 63,554 |
| December 08, 2025 | 391.3 | 394.1 | 394.1 | 399 | 388.6 | 60,350 |
| December 05, 2025 | 400 | 391 | 391 | 400 | 391 | 78,075 |
| December 04, 2025 | 400.5 | 401.5 | 401.5 | 404.1 | 396.4 | 104,757 |
| December 03, 2025 | 375 | 396.3 | 396.3 | 398.7 | 375 | 119,510 |
| December 02, 2025 | 361 | 370.4 | 370.4 | 373.8 | 360.1 | 93,354 |
| December 01, 2025 | 357.3 | 364.7 | 364.7 | 365 | 356.9 | 112,426 |
| November 28, 2025 | 351 | 353.4 | 353.4 | 357.8 | 351 | 74,045 |
| November 27, 2025 | 348 | 351.3 | 351.3 | 352.3 | 346.3 | 61,825 |
| November 26, 2025 | 339 | 348.1 | 348.1 | 348.6 | 337.2 | 92,101 |
| November 25, 2025 | 333 | 334.9 | 334.9 | 336.3 | 329.6 | 96,176 |
| November 24, 2025 | 324.1 | 333.3 | 333.3 | 337.2 | 321.9 | 202,495 |
| November 21, 2025 | 326 | 319.8 | 319.8 | 327.9 | 305.1 | 129,174 |
| November 20, 2025 | 339 | 337.2 | 337.2 | 351.4 | 337.2 | 133,826 |
| November 19, 2025 | 310.9 | 323.5 | 323.5 | 326 | 308.9 | 74,591 |
| November 18, 2025 | 316 | 310.4 | 310.4 | 317.5 | 308.1 | 72,927 |
| November 17, 2025 | 330.6 | 321.7 | 321.7 | 330.6 | 321.5 | 37,873 |
| November 14, 2025 | 323 | 330.6 | 330.6 | 332.6 | 322.1 | 85,894 |
| November 13, 2025 | 341.4 | 327.5 | 327.5 | 342.2 | 324.9 | 78,092 |
| November 12, 2025 | 341.8 | 340.2 | 340.2 | 344.1 | 338.5 | 55,038 |
| November 11, 2025 | 333.2 | 342.4 | 342.4 | 343.1 | 333.1 | 88,175 |
| November 10, 2025 | 336.1 | 331.8 | 331.8 | 337.4 | 330.6 | 60,595 |
| November 07, 2025 | 335.2 | 328 | 328 | 337.4 | 325.1 | 55,704 |
| November 06, 2025 | 335.6 | 332.9 | 332.9 | 343.7 | 331.2 | 80,396 |
| November 05, 2025 | 328 | 337.3 | 337.3 | 339.4 | 325 | 60,404 |
| November 04, 2025 | 338.3 | 331.2 | 331.2 | 339.2 | 330.3 | 92,332 |
| November 03, 2025 | 350.4 | 344.5 | 344.5 | 352.2 | 344 | 44,529 |
| October 31, 2025 | 354.6 | 350.3 | 350.3 | 358.4 | 350.3 | 58,640 |
| October 30, 2025 | 341.7 | 356.6 | 356.6 | 359.7 | 341.2 | 106,625 |
| October 29, 2025 | 337.5 | 341.6 | 341.6 | 345.3 | 337.5 | 60,219 |
| October 28, 2025 | 336.4 | 338.4 | 338.4 | 343.2 | 336.4 | 54,537 |
| October 27, 2025 | 346.8 | 343 | 343 | 347.8 | 343 | 48,374 |
| October 24, 2025 | 339 | 344.3 | 344.3 | 344.8 | 337.8 | 83,870 |
| October 23, 2025 | 327 | 335.3 | 335.3 | 336.3 | 327 | 86,205 |
| October 22, 2025 | 335 | 325.3 | 325.3 | 335 | 323 | 87,141 |
| October 21, 2025 | 336.3 | 337.1 | 337.1 | 337.2 | 331.1 | 58,913 |
| October 20, 2025 | 343.7 | 338.2 | 338.2 | 343.7 | 334.6 | 79,313 |
| October 17, 2025 | 338.6 | 338 | 338 | 342.5 | 332 | 114,598 |
| October 16, 2025 | 344 | 346.5 | 346.5 | 353 | 336.6 | 201,860 |
| October 15, 2025 | 356 | 358.7 | 358.7 | 363.5 | 354.7 | 92,704 |
| October 14, 2025 | 352.3 | 351.8 | 351.8 | 353.3 | 347.7 | 72,520 |
| October 13, 2025 | 350 | 358.3 | 358.3 | 358.3 | 349 | 95,103 |
| October 10, 2025 | 358.1 | 348.1 | 348.1 | 359.2 | 348.1 | 98,454 |
| October 09, 2025 | 363.8 | 359.7 | 359.7 | 366.7 | 359.1 | 78,111 |
| October 08, 2025 | 358.4 | 360.4 | 360.4 | 365.7 | 353.1 | 100,852 |
| October 07, 2025 | 372.4 | 364.5 | 364.5 | 374 | 363.5 | 90,447 |
| October 06, 2025 | 352.3 | 371 | 371 | 371 | 350.6 | 157,180 |
| October 03, 2025 | 355.7 | 351.9 | 351.9 | 356.5 | 350.8 | 111,383 |
| October 02, 2025 | 332.7 | 356 | 356 | 356 | 332.7 | 167,596 |
| October 01, 2025 | 313 | 324 | 324 | 324 | 311.5 | 147,090 |