1,955.00
-5(-0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,965 | 1,955 | 1,955 | 1,965 | 1,940 | 111 |
| January 13, 2026 | 1,955 | 1,960 | 1,960 | 1,965 | 1,955 | 27 |
| January 12, 2026 | 1,950 | 1,960 | 1,960 | 1,965 | 1,945 | 65 |
| January 09, 2026 | 1,965 | 1,965 | 1,965 | 1,965 | 1,965 | 37 |
| January 08, 2026 | 1,960 | 1,965 | 1,965 | 1,965 | 1,940 | 135 |
| January 07, 2026 | 1,960 | 1,960 | 1,960 | 1,965 | 1,950 | 29 |
| January 06, 2026 | 1,965 | 1,960 | 1,960 | 1,965 | 1,945 | 45 |
| January 05, 2026 | 1,960 | 1,955 | 1,955 | 1,965 | 1,940 | 78 |
| December 30, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,940 | 53 |
| December 29, 2025 | 1,955 | 1,960 | 1,960 | 1,960 | 1,930 | 110 |
| December 23, 2025 | 1,945 | 1,940 | 1,940 | 1,950 | 1,940 | 73 |
| December 22, 2025 | 1,930 | 1,920 | 1,920 | 1,940 | 1,920 | 62 |
| December 19, 2025 | 1,925 | 1,930 | 1,930 | 1,940 | 1,925 | 143 |
| December 18, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,915 | 43 |
| December 17, 2025 | 1,930 | 1,935 | 1,935 | 1,935 | 1,930 | 43 |
| December 16, 2025 | 1,920 | 1,915 | 1,915 | 1,920 | 1,900 | 172 |
| December 15, 2025 | 1,935 | 1,920 | 1,920 | 1,935 | 1,920 | 16 |
| December 12, 2025 | 1,910 | 1,930 | 1,930 | 1,935 | 1,910 | 76 |
| December 11, 2025 | 1,915 | 1,930 | 1,930 | 1,930 | 1,915 | 26 |
| December 10, 2025 | 1,905 | 1,930 | 1,930 | 1,930 | 1,895 | 178 |
| December 09, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,890 | 190 |
| December 08, 2025 | 1,910 | 1,910 | 1,910 | 1,915 | 1,895 | 185 |
| December 05, 2025 | 1,940 | 1,910 | 1,910 | 1,940 | 1,890 | 474 |
| December 04, 2025 | 1,925 | 1,925 | 1,925 | 1,935 | 1,910 | 192 |
| December 03, 2025 | 1,945 | 1,935 | 1,935 | 1,945 | 1,925 | 83 |
| December 02, 2025 | 1,955 | 1,935 | 1,935 | 1,955 | 1,930 | 104 |
| December 01, 2025 | 1,940 | 1,940 | 1,940 | 1,950 | 1,930 | 120 |
| November 28, 2025 | 1,930 | 1,960 | 1,960 | 1,960 | 1,930 | 55 |
| November 27, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,920 | 128 |
| November 26, 2025 | 1,940 | 1,940 | 1,940 | 1,955 | 1,925 | 88 |
| November 25, 2025 | 1,955 | 1,935 | 1,935 | 1,955 | 1,930 | 70 |
| November 24, 2025 | 1,930 | 1,950 | 1,950 | 1,950 | 1,925 | 101 |
| November 21, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 24 |
| November 20, 2025 | 1,935 | 1,930 | 1,930 | 1,945 | 1,915 | 109 |
| November 19, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,915 | 106 |
| November 18, 2025 | 1,950 | 1,935 | 1,935 | 1,950 | 1,920 | 175 |
| November 17, 2025 | 1,940 | 1,945 | 1,945 | 1,945 | 1,930 | 60 |
| November 14, 2025 | 1,935 | 1,945 | 1,945 | 1,945 | 1,920 | 66 |
| November 13, 2025 | 1,950 | 1,950 | 1,950 | 1,955 | 1,950 | 63 |
| November 12, 2025 | 1,925 | 1,930 | 1,930 | 1,935 | 1,915 | 87 |
| November 11, 2025 | 1,960 | 1,935 | 1,935 | 1,960 | 1,930 | 75 |
| November 10, 2025 | 1,945 | 1,940 | 1,940 | 1,955 | 1,925 | 1,267 |
| November 07, 2025 | 1,935 | 1,945 | 1,945 | 1,945 | 1,920 | 46 |
| November 06, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,935 | 22 |
| November 05, 2025 | 1,930 | 1,950 | 1,950 | 1,950 | 1,925 | 73 |
| November 04, 2025 | 1,935 | 1,945 | 1,945 | 1,945 | 1,925 | 26 |
| November 03, 2025 | 1,940 | 1,930 | 1,930 | 1,940 | 1,915 | 78 |
| October 31, 2025 | 1,960 | 1,940 | 1,940 | 1,960 | 1,910 | 203 |
| October 30, 2025 | 1,955 | 1,950 | 1,950 | 1,960 | 1,930 | 187 |
| October 29, 2025 | 1,930 | 1,950 | 1,950 | 1,950 | 1,920 | 122 |
| October 28, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,930 | 159 |
| October 27, 2025 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 56 |
| October 24, 2025 | 1,955 | 1,950 | 1,950 | 1,955 | 1,945 | 25 |
| October 23, 2025 | 1,945 | 1,955 | 1,955 | 1,955 | 1,935 | 120 |
| October 22, 2025 | 1,945 | 1,940 | 1,940 | 1,945 | 1,920 | 88 |
| October 21, 2025 | 1,930 | 1,940 | 1,940 | 1,945 | 1,930 | 47 |
| October 20, 2025 | 1,950 | 1,910 | 1,910 | 1,950 | 1,905 | 261 |
| October 17, 2025 | 1,940 | 1,955 | 1,955 | 1,955 | 1,920 | 119 |
| October 16, 2025 | 1,945 | 1,955 | 1,955 | 1,960 | 1,945 | 108 |
| October 15, 2025 | 1,945 | 1,950 | 1,950 | 1,950 | 1,945 | 60 |