294.51
+2.25976(+0.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 287.5 | 294.51 | 294.51 | 297 | 287.5 | 569 |
| December 22, 2025 | 290 | 292.25 | 292.25 | 292.25 | 286.82 | 237 |
| December 19, 2025 | 286.5 | 285.08 | 285.08 | 287 | 283 | 363 |
| December 18, 2025 | 284.5 | 286.93 | 286.93 | 291.5 | 284.5 | 252 |
| December 17, 2025 | 288 | 286.86 | 286.86 | 288 | 283.5 | 498 |
| December 16, 2025 | 292 | 296.94 | 296.94 | 297 | 290.5 | 256 |
| December 15, 2025 | 290.5 | 293.5 | 293.5 | 295 | 286 | 696 |
| December 12, 2025 | 294.5 | 289.38 | 289.38 | 297.5 | 287.5 | 414 |
| December 11, 2025 | 275 | 292.7 | 292.7 | 299 | 266 | 2,104 |
| December 10, 2025 | 307.5 | 299 | 299 | 307.5 | 299 | 1,067 |
| December 09, 2025 | 309.5 | 310.5 | 310.5 | 310.5 | 304.5 | 627 |
| December 08, 2025 | 311.5 | 308.02 | 308.02 | 311.5 | 304 | 181 |
| December 05, 2025 | 324.5 | 320 | 320 | 324.5 | 320 | 178 |
| December 04, 2025 | 323 | 322.15 | 322.15 | 326.5 | 318.21 | 395 |
| December 03, 2025 | 329 | 324.5 | 324.5 | 330 | 318 | 259 |
| December 02, 2025 | 318.75 | 317.4 | 317.4 | 323 | 315 | 621 |
| December 01, 2025 | 321.5 | 320.69 | 320.69 | 323.5 | 317.5 | 642 |
| November 28, 2025 | 316.5 | 315.09 | 315.09 | 320 | 310 | 266 |
| November 27, 2025 | 319.79 | 319.5 | 319.5 | 319.79 | 318.29 | 269 |
| November 26, 2025 | 313 | 310.5 | 310.5 | 313 | 310.5 | 31 |
| November 25, 2025 | 305 | 313.5 | 313.5 | 315 | 302.5 | 873 |
| November 24, 2025 | 310 | 308.75 | 308.75 | 310.5 | 307 | 732 |
| November 21, 2025 | 299 | 299.2 | 299.2 | 305 | 293.5 | 490 |
| November 20, 2025 | 305.5 | 304.5 | 304.5 | 311 | 304.5 | 483 |
| November 19, 2025 | 292 | 299.75 | 299.75 | 305 | 290 | 836 |
| November 18, 2025 | 306 | 305.5 | 305.5 | 306 | 291.5 | 1,013 |
| November 17, 2025 | 312 | 312.3 | 312.3 | 315.5 | 308.5 | 917 |
| November 14, 2025 | 320 | 316.5 | 316.5 | 325 | 313 | 1,284 |
| November 13, 2025 | 352 | 328.5 | 328.5 | 353.84 | 328.5 | 2,438 |
| November 12, 2025 | 366.5 | 356.99 | 356.99 | 371.5 | 356.99 | 640 |
| November 11, 2025 | 355 | 364 | 364 | 375 | 353 | 620 |
| November 10, 2025 | 428 | 380.75 | 380.75 | 428 | 370 | 1,614 |
| November 07, 2025 | 432.75 | 425.99 | 425.99 | 433.75 | 425 | 200 |
| November 06, 2025 | 435.5 | 433.49 | 433.49 | 437.5 | 431 | 495 |
| November 05, 2025 | 433.5 | 436.67 | 436.67 | 440 | 432 | 578 |
| November 04, 2025 | 442.75 | 434.5 | 434.5 | 446.96 | 434.5 | 2,028 |
| November 03, 2025 | 458.75 | 463.96 | 463.96 | 463.96 | 451 | 192 |
| October 31, 2025 | 462.5 | 457.49 | 457.49 | 462.5 | 457.49 | 932 |
| October 30, 2025 | 467.5 | 466.65 | 466.65 | 467.5 | 466.65 | 839 |
| October 29, 2025 | 475.5 | 468 | 468 | 475.5 | 467 | 185 |
| October 28, 2025 | 483.75 | 480.5 | 480.5 | 483.75 | 473 | 290 |
| October 27, 2025 | 482.75 | 479.5 | 479.5 | 485.96 | 478.5 | 1,481 |
| October 24, 2025 | 483.25 | 475.25 | 475.25 | 483.25 | 472 | 223 |
| October 23, 2025 | 465 | 468.5 | 468.5 | 468.5 | 455 | 241 |
| October 22, 2025 | 477.5 | 485.46 | 485.46 | 485.46 | 467 | 177 |
| October 21, 2025 | 488.5 | 485.98 | 485.98 | 488.5 | 477.01 | 572 |
| October 20, 2025 | 473 | 482 | 482 | 492.5 | 473 | 511 |
| October 17, 2025 | 495.5 | 505 | 505 | 508 | 490 | 128 |
| October 16, 2025 | 496 | 495.5 | 495.5 | 496.5 | 495.5 | 14 |
| October 15, 2025 | 480 | 488.44 | 488.44 | 493 | 478.5 | 426 |
| October 14, 2025 | 475.5 | 471.5 | 471.5 | 475.5 | 471.5 | 1,087 |
| October 13, 2025 | 489.5 | 485.48 | 485.48 | 491 | 483 | 182 |
| October 10, 2025 | 497.5 | 483 | 483 | 504 | 483 | 189 |
| October 09, 2025 | 509 | 503.95 | 503.95 | 513.5 | 500 | 69 |
| October 08, 2025 | 486.5 | 488.46 | 488.46 | 500 | 486.5 | 269 |
| October 07, 2025 | 497.5 | 485 | 485 | 497.5 | 485 | 447 |
| October 06, 2025 | 485 | 495.6 | 495.6 | 497.5 | 478 | 554 |
| October 03, 2025 | 491.5 | 490.66 | 490.66 | 491.5 | 481 | 108 |
| October 02, 2025 | 498.5 | 496.24 | 496.24 | 500.3 | 492 | 590 |
| October 01, 2025 | 484 | 484.49 | 484.49 | 484.5 | 484 | 605 |