642.00
+1(+0.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 636 | 641 | 641 | 642 | 633 | 919 |
| November 06, 2025 | 623 | 639 | 639 | 639 | 623 | 937 |
| November 05, 2025 | 630 | 630 | 630 | 630 | 621 | 802 |
| November 04, 2025 | 625 | 627 | 627 | 629 | 618 | 781 |
| November 03, 2025 | 617 | 630 | 630 | 630 | 617 | 1,545 |
| October 31, 2025 | 616 | 618 | 618 | 624 | 616 | 662 |
| October 30, 2025 | 614 | 622 | 622 | 622 | 613 | 982 |
| October 29, 2025 | 615 | 616 | 616 | 622 | 613 | 837 |
| October 28, 2025 | 624 | 617 | 617 | 624 | 615 | 1,288 |
| October 27, 2025 | 626 | 623 | 623 | 626 | 622 | 342 |
| October 24, 2025 | 620 | 624 | 624 | 625 | 614 | 983 |
| October 23, 2025 | 613 | 618 | 618 | 619 | 611 | 666 |
| October 22, 2025 | 612 | 613 | 613 | 618 | 610 | 546 |
| October 21, 2025 | 616 | 612 | 612 | 616 | 612 | 305 |
| October 20, 2025 | 618 | 617 | 617 | 620 | 612 | 701 |
| October 17, 2025 | 630 | 616 | 616 | 630 | 614 | 816 |
| October 16, 2025 | 626 | 624 | 624 | 627 | 621 | 582 |
| October 15, 2025 | 639 | 630 | 630 | 639 | 627 | 848 |
| October 14, 2025 | 631 | 636 | 636 | 636 | 628 | 730 |
| October 13, 2025 | 630 | 630 | 630 | 631 | 626 | 271 |
| October 10, 2025 | 633 | 626 | 626 | 635 | 626 | 942 |
| October 09, 2025 | 637 | 632 | 632 | 642 | 632 | 1,095 |
| October 08, 2025 | 635 | 638 | 638 | 638 | 630 | 828 |
| October 07, 2025 | 632 | 638 | 638 | 638 | 630 | 586 |
| October 06, 2025 | 626 | 632 | 632 | 637 | 623 | 626 |
| October 03, 2025 | 616 | 625 | 625 | 631 | 616 | 1,991 |
| October 02, 2025 | 619 | 619 | 619 | 625 | 615 | 944 |
| October 01, 2025 | 618 | 619 | 619 | 625 | 615 | 550 |
| September 30, 2025 | 621 | 617 | 617 | 622 | 614 | 835 |
| September 29, 2025 | 617 | 621 | 621 | 621 | 615 | 960 |
| September 26, 2025 | 610 | 612 | 612 | 618 | 603 | 1,334 |
| September 25, 2025 | 610 | 609 | 609 | 614 | 606 | 1,108 |
| September 24, 2025 | 614 | 616 | 616 | 620 | 612 | 541 |
| September 23, 2025 | 619 | 614 | 614 | 620 | 611 | 923 |
| September 22, 2025 | 622 | 618 | 618 | 622 | 608 | 1,186 |
| September 19, 2025 | 617 | 606 | 606 | 622 | 606 | 3,989 |
| September 18, 2025 | 614 | 619 | 619 | 620 | 614 | 752 |
| September 17, 2025 | 618 | 614 | 614 | 622 | 613 | 510 |
| September 16, 2025 | 629 | 620 | 620 | 629 | 616 | 1,831 |
| September 15, 2025 | 630 | 629 | 629 | 637 | 624 | 953 |
| September 12, 2025 | 628 | 630 | 630 | 631 | 624 | 932 |
| September 11, 2025 | 629 | 628 | 628 | 632 | 625 | 453 |
| September 10, 2025 | 627 | 627 | 627 | 630 | 621 | 1,324 |
| September 09, 2025 | 633 | 622 | 622 | 637 | 622 | 1,730 |
| September 08, 2025 | 633 | 629 | 629 | 634 | 627 | 468 |
| September 05, 2025 | 643 | 634 | 634 | 643 | 632 | 722 |
| September 04, 2025 | 642 | 637 | 637 | 645 | 637 | 594 |
| September 03, 2025 | 618 | 635 | 635 | 643 | 615 | 3,343 |
| September 02, 2025 | 625 | 619 | 619 | 628 | 617 | 2,597 |
| September 01, 2025 | 634 | 627 | 627 | 636 | 626 | 1,242 |
| August 29, 2025 | 638 | 634 | 634 | 640 | 629 | 644 |
| August 28, 2025 | 653 | 638 | 638 | 653 | 637 | 799 |
| August 27, 2025 | 645 | 645 | 645 | 653 | 640 | 1,297 |
| August 26, 2025 | 655 | 644 | 644 | 655 | 640 | 705 |
| August 25, 2025 | 656 | 646 | 646 | 656 | 646 | 1,020 |
| August 22, 2025 | 652 | 655 | 655 | 663 | 652 | 846 |
| August 21, 2025 | 664 | 660 | 660 | 673 | 658 | 926 |
| August 20, 2025 | 659 | 663 | 663 | 665 | 655 | 668 |
| August 19, 2025 | 657 | 660 | 660 | 663 | 651 | 1,126 |
| August 18, 2025 | 648 | 658 | 658 | 658 | 647 | 1,344 |