321.50
+5(+1.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 315.5 | 321.5 | 321.5 | 322.5 | 315 | 13,020 |
| December 03, 2025 | 321 | 316.5 | 316.5 | 321 | 313 | 18,519 |
| December 02, 2025 | 325.5 | 322.5 | 322.5 | 327.5 | 321.5 | 10,550 |
| December 01, 2025 | 330.5 | 328 | 328 | 332.5 | 327 | 12,961 |
| November 28, 2025 | 335 | 330.5 | 330.5 | 335 | 330.5 | 9,250 |
| November 27, 2025 | 334 | 333.5 | 333.5 | 335.5 | 331.5 | 8,723 |
| November 26, 2025 | 336 | 333.5 | 333.5 | 337.5 | 331 | 35,721 |
| November 25, 2025 | 332.5 | 333 | 333 | 334.5 | 328.5 | 14,610 |
| November 24, 2025 | 330 | 332 | 332 | 334 | 323.5 | 14,897 |
| November 21, 2025 | 323.5 | 329.5 | 329.5 | 329.5 | 322.5 | 13,756 |
| November 20, 2025 | 330 | 325 | 325 | 332 | 325 | 13,040 |
| November 19, 2025 | 328 | 326.5 | 326.5 | 331 | 326.5 | 21,433 |
| November 18, 2025 | 325 | 323.5 | 323.5 | 327 | 322.5 | 13,778 |
| November 17, 2025 | 331.5 | 327 | 327 | 332.5 | 323.5 | 16,789 |
| November 14, 2025 | 325 | 331 | 331 | 332 | 324.5 | 17,405 |
| November 13, 2025 | 342.5 | 327.5 | 327.5 | 348.5 | 327.5 | 40,859 |
| November 12, 2025 | 350 | 340 | 340 | 350 | 325 | 53,459 |
| November 11, 2025 | 314 | 324 | 324 | 326 | 313.5 | 30,495 |
| November 10, 2025 | 311 | 311 | 311 | 313 | 304.5 | 16,611 |
| November 07, 2025 | 310.5 | 308.5 | 308.5 | 311.5 | 303 | 14,939 |
| November 06, 2025 | 310 | 308 | 308 | 313.5 | 307 | 19,352 |
| November 05, 2025 | 311 | 309.5 | 309.5 | 314.5 | 307.5 | 20,476 |
| November 04, 2025 | 306.5 | 308.5 | 308.5 | 310.5 | 304.5 | 21,104 |
| November 03, 2025 | 314.5 | 307.5 | 307.5 | 315.5 | 307.5 | 14,981 |
| October 31, 2025 | 315.5 | 315 | 315 | 317.5 | 312 | 10,484 |
| October 30, 2025 | 313.5 | 315 | 315 | 315.5 | 309 | 10,914 |
| October 29, 2025 | 312 | 314 | 314 | 316 | 308.5 | 10,666 |
| October 28, 2025 | 316 | 311 | 311 | 316 | 310.5 | 12,602 |
| October 27, 2025 | 321 | 317 | 317 | 321.5 | 314 | 10,004 |
| October 24, 2025 | 320 | 320 | 320 | 320.5 | 315 | 11,132 |
| October 23, 2025 | 315 | 319 | 319 | 319 | 314.5 | 15,235 |
| October 22, 2025 | 311 | 314 | 314 | 314.5 | 304 | 18,022 |
| October 21, 2025 | 309 | 311 | 311 | 311 | 305 | 14,029 |
| October 20, 2025 | 313 | 307.5 | 307.5 | 313 | 303.5 | 28,138 |
| October 17, 2025 | 313 | 310 | 310 | 313.5 | 308.5 | 19,651 |
| October 16, 2025 | 317.5 | 315 | 315 | 319.5 | 314.5 | 44,416 |
| October 15, 2025 | 315 | 317.5 | 317.5 | 317.5 | 313.5 | 17,018 |
| October 14, 2025 | 324.5 | 316.5 | 316.5 | 325 | 316.5 | 17,331 |
| October 13, 2025 | 324 | 326.5 | 326.5 | 326.5 | 322 | 13,387 |
| October 10, 2025 | 330 | 322.5 | 322.5 | 331.5 | 322.5 | 19,103 |
| October 09, 2025 | 330 | 329 | 329 | 331.5 | 324 | 22,360 |
| October 08, 2025 | 330 | 332.5 | 332.5 | 333.5 | 329.5 | 22,395 |
| October 07, 2025 | 338 | 330.5 | 330.5 | 341.5 | 330.5 | 33,936 |
| October 06, 2025 | 340 | 338 | 338 | 343 | 338 | 16,770 |
| October 03, 2025 | 332 | 337 | 337 | 337.5 | 331.5 | 28,908 |
| October 02, 2025 | 328 | 330.5 | 330.5 | 330.5 | 320 | 40,422 |
| October 01, 2025 | 313.5 | 326 | 326 | 329 | 313.5 | 69,096 |
| September 30, 2025 | 306 | 312.5 | 312.5 | 316 | 306 | 56,648 |
| September 29, 2025 | 330.5 | 306 | 306 | 331 | 299 | 71,661 |
| September 26, 2025 | 341 | 333.5 | 333.5 | 341.5 | 332.5 | 29,954 |
| September 25, 2025 | 352 | 341 | 341 | 352.5 | 341 | 23,491 |
| September 24, 2025 | 349.5 | 352.5 | 352.5 | 355.5 | 345 | 39,047 |
| September 23, 2025 | 363 | 350 | 350 | 363.5 | 350 | 36,027 |
| September 22, 2025 | 402.5 | 363 | 363 | 402.5 | 362.5 | 81,158 |
| September 19, 2025 | 411 | 413 | 413 | 417 | 408 | 13,307 |
| September 18, 2025 | 413 | 411 | 411 | 419.5 | 411 | 9,991 |
| September 17, 2025 | 410 | 416 | 416 | 416.5 | 409 | 7,140 |
| September 16, 2025 | 409.5 | 411 | 411 | 413 | 408 | 11,449 |
| September 15, 2025 | 410 | 410 | 410 | 415.5 | 408.5 | 8,300 |
| September 12, 2025 | 407 | 410 | 410 | 412 | 406 | 5,834 |