1,925.00
-10(-0.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,920 | 99 |
| October 13, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 6 |
| October 10, 2025 | 1,900 | 1,920 | 1,920 | 1,955 | 1,900 | 777 |
| October 09, 2025 | 1,925 | 1,900 | 1,900 | 1,925 | 1,895 | 277 |
| October 08, 2025 | 1,900 | 1,910 | 1,910 | 1,910 | 1,885 | 266 |
| October 07, 2025 | 1,905 | 1,905 | 1,905 | 1,920 | 1,895 | 149 |
| October 06, 2025 | 1,945 | 1,915 | 1,915 | 1,950 | 1,910 | 198 |
| October 03, 2025 | 1,930 | 1,935 | 1,935 | 1,935 | 1,925 | 55 |
| October 02, 2025 | 1,940 | 1,940 | 1,940 | 1,945 | 1,920 | 88 |
| October 01, 2025 | 1,930 | 1,960 | 1,960 | 1,960 | 1,930 | 66 |
| September 30, 2025 | 1,920 | 1,940 | 1,940 | 1,940 | 1,905 | 58 |
| September 29, 2025 | 1,910 | 1,920 | 1,920 | 1,920 | 1,890 | 231 |
| September 26, 2025 | 1,905 | 1,930 | 1,930 | 1,945 | 1,900 | 119 |
| September 25, 2025 | 1,930 | 1,930 | 1,930 | 1,950 | 1,895 | 219 |
| September 24, 2025 | 1,935 | 1,940 | 1,940 | 1,950 | 1,925 | 70 |
| September 23, 2025 | 1,955 | 1,945 | 1,945 | 1,960 | 1,940 | 84 |
| September 22, 2025 | 1,960 | 1,955 | 1,955 | 1,960 | 1,930 | 177 |
| September 19, 2025 | 1,965 | 1,945 | 1,945 | 1,965 | 1,940 | 825 |
| September 18, 2025 | 1,985 | 1,975 | 1,975 | 1,985 | 1,960 | 103 |
| September 17, 2025 | 1,970 | 1,980 | 1,980 | 1,980 | 1,965 | 34 |
| September 16, 2025 | 1,990 | 1,985 | 1,985 | 1,990 | 1,970 | 64 |
| September 15, 2025 | 1,985 | 1,980 | 1,980 | 1,990 | 1,980 | 87 |
| September 12, 2025 | 1,990 | 1,990 | 1,990 | 1,990 | 1,980 | 65 |