431.75
-12.95(-2.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 427.7 | 444.7 | 444.7 | 445 | 422.25 | 3,316 |
| January 12, 2026 | 439.55 | 436.5 | 436.5 | 441.5 | 433.1 | 4,030 |
| January 09, 2026 | 432.85 | 431.8 | 431.8 | 437 | 428.8 | 6,254 |
| January 08, 2026 | 399.85 | 409.45 | 409.45 | 409.45 | 397.25 | 2,977 |
| January 07, 2026 | 409.65 | 406.2 | 406.2 | 413.7 | 396.1 | 4,368 |
| January 06, 2026 | 402.2 | 425 | 425 | 425 | 396.45 | 3,013 |
| January 05, 2026 | 387.5 | 400.75 | 400.75 | 403.9 | 387.5 | 3,884 |
| December 30, 2025 | 374 | 383.05 | 383.05 | 392.2 | 371.65 | 3,750 |
| December 29, 2025 | 391.9 | 374.1 | 374.1 | 400.3 | 372.25 | 11,212 |
| December 23, 2025 | 414.9 | 429.35 | 429.35 | 433.35 | 410.2 | 6,812 |
| December 22, 2025 | 410.8 | 402.25 | 402.25 | 414.55 | 402.1 | 7,971 |
| December 19, 2025 | 394 | 397.2 | 397.2 | 398.5 | 387.85 | 4,996 |
| December 18, 2025 | 391.7 | 397 | 397 | 398 | 388.05 | 3,470 |
| December 17, 2025 | 378.45 | 384.95 | 384.95 | 385 | 376 | 3,947 |
| December 16, 2025 | 368.7 | 376 | 376 | 376 | 360 | 7,182 |
| December 15, 2025 | 357 | 363.7 | 363.7 | 367.2 | 352.7 | 6,231 |
| December 12, 2025 | 349.7 | 346.1 | 346.1 | 359.7 | 346.1 | 2,436 |
| December 11, 2025 | 345.55 | 345.8 | 345.8 | 345.8 | 340.55 | 517 |
| December 10, 2025 | 352.85 | 345.65 | 345.65 | 356.1 | 343.05 | 2,104 |
| December 09, 2025 | 347 | 352.25 | 352.25 | 352.25 | 345.5 | 850 |
| December 08, 2025 | 345.85 | 344.95 | 344.95 | 351.55 | 344.95 | 840 |
| December 05, 2025 | 342.6 | 344 | 344 | 344.95 | 342.6 | 763 |
| December 04, 2025 | 340.2 | 337.55 | 337.55 | 340.8 | 337.25 | 1,026 |
| December 03, 2025 | 340.85 | 346.2 | 346.2 | 346.2 | 338.5 | 819 |
| December 02, 2025 | 339.55 | 343.55 | 343.55 | 344.45 | 334 | 1,311 |
| December 01, 2025 | 343.8 | 339.8 | 339.8 | 348.2 | 339.8 | 2,980 |
| November 28, 2025 | 336.95 | 341.55 | 341.55 | 341.55 | 328.75 | 1,398 |
| November 27, 2025 | 335.9 | 335 | 335 | 336.65 | 331.2 | 426 |
| November 26, 2025 | 326.95 | 333.35 | 333.35 | 333.35 | 326.95 | 860 |
| November 25, 2025 | 330.3 | 325.2 | 325.2 | 331 | 325.2 | 1,719 |
| November 24, 2025 | 326.95 | 328.95 | 328.95 | 328.95 | 321.6 | 317 |
| November 21, 2025 | 318.75 | 323.8 | 323.8 | 324.5 | 318 | 1,887 |
| November 20, 2025 | 327.5 | 327.75 | 327.75 | 336.65 | 327.5 | 1,810 |
| November 19, 2025 | 327.7 | 329.4 | 329.4 | 336.3 | 327.4 | 2,869 |
| November 18, 2025 | 320.55 | 324.3 | 324.3 | 328 | 320.55 | 717 |
| November 17, 2025 | 329.9 | 321 | 321 | 329.9 | 320.05 | 1,081 |
| November 14, 2025 | 328.9 | 328.9 | 328.9 | 331.35 | 317 | 3,400 |
| November 13, 2025 | 346.7 | 339.75 | 339.75 | 347.6 | 339.75 | 4,106 |
| November 12, 2025 | 338.2 | 342.55 | 342.55 | 343.2 | 334.45 | 1,068 |
| November 11, 2025 | 334.8 | 340 | 340 | 340 | 334.6 | 2,845 |
| November 10, 2025 | 329.7 | 332.8 | 332.8 | 334.75 | 329.5 | 913 |
| November 07, 2025 | 326.5 | 322.2 | 322.2 | 329.6 | 322.2 | 1,136 |
| November 06, 2025 | 337 | 324.25 | 324.25 | 338 | 324.25 | 766 |
| November 05, 2025 | 330.55 | 336.55 | 336.55 | 338 | 330.55 | 691 |
| November 04, 2025 | 332.7 | 333.8 | 333.8 | 333.8 | 329.45 | 1,571 |
| November 03, 2025 | 341.7 | 337.4 | 337.4 | 343.95 | 337.4 | 1,365 |
| October 31, 2025 | 344.45 | 338 | 338 | 344.7 | 337.65 | 1,363 |
| October 30, 2025 | 332 | 335.4 | 335.4 | 337.2 | 329.3 | 1,156 |
| October 29, 2025 | 327.6 | 331.6 | 331.6 | 331.6 | 325.35 | 2,347 |
| October 28, 2025 | 319.55 | 324.95 | 324.95 | 324.95 | 312.05 | 2,847 |
| October 27, 2025 | 332.15 | 323.15 | 323.15 | 332.35 | 321.1 | 4,451 |
| October 24, 2025 | 331.1 | 338.8 | 338.8 | 339.15 | 323.85 | 2,541 |
| October 23, 2025 | 333.3 | 345 | 345 | 345 | 333 | 3,498 |
| October 22, 2025 | 328.75 | 328 | 328 | 334.1 | 321.05 | 6,762 |
| October 21, 2025 | 341.5 | 325.1 | 325.1 | 342 | 321.8 | 5,179 |
| October 20, 2025 | 338.7 | 348.15 | 348.15 | 349 | 334 | 5,421 |
| October 17, 2025 | 370.15 | 348.95 | 348.95 | 371.2 | 347 | 6,411 |
| October 16, 2025 | 361.4 | 370.55 | 370.55 | 374.95 | 359 | 4,334 |
| October 15, 2025 | 360 | 361.4 | 361.4 | 368.3 | 358.25 | 7,902 |
| October 14, 2025 | 340.7 | 354 | 354 | 354.55 | 340 | 7,613 |