218.82
-1.17812(-0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 218.5 | 218.82 | 218.82 | 222 | 217.5 | 3,166 |
| December 03, 2025 | 223 | 220 | 220 | 223.5 | 217 | 1,441 |
| December 02, 2025 | 218.5 | 219.5 | 219.5 | 220.5 | 215.5 | 919 |
| December 01, 2025 | 213.5 | 220.5 | 220.5 | 220.5 | 213.5 | 14,647 |
| November 28, 2025 | 216 | 215.27 | 215.27 | 216 | 213.49 | 4,436 |
| November 27, 2025 | 216.75 | 215 | 215 | 217.5 | 215 | 1,130 |
| November 26, 2025 | 215.5 | 215.49 | 215.49 | 217.5 | 214.5 | 215 |
| November 25, 2025 | 217.5 | 218 | 218 | 223 | 216.5 | 442 |
| November 24, 2025 | 221 | 222 | 222 | 222 | 220 | 2,659 |
| November 21, 2025 | 219 | 219.5 | 219.5 | 220.5 | 216.4 | 1,095 |
| November 20, 2025 | 220 | 220.5 | 220.5 | 224 | 220 | 782 |
| November 19, 2025 | 216 | 218.91 | 218.91 | 220 | 216 | 1,473 |
| November 18, 2025 | 218 | 216.99 | 216.99 | 219 | 215.74 | 838 |
| November 17, 2025 | 223.25 | 219.36 | 219.36 | 223.25 | 218.52 | 2,209 |
| November 14, 2025 | 218.61 | 220.91 | 220.91 | 223 | 215.02 | 3,061 |
| November 13, 2025 | 222 | 218.5 | 218.5 | 222.5 | 218.49 | 2,674 |
| November 12, 2025 | 221 | 219.5 | 219.5 | 223 | 218.43 | 689 |
| November 11, 2025 | 219 | 220.5 | 220.5 | 222 | 219 | 835 |
| November 10, 2025 | 220 | 219.51 | 219.51 | 221.5 | 219 | 1,915 |
| November 07, 2025 | 217.17 | 217 | 217 | 217.5 | 216 | 2,291 |
| November 06, 2025 | 220.75 | 218.33 | 218.33 | 220.75 | 216.99 | 924 |
| November 05, 2025 | 220 | 221.02 | 221.02 | 222.12 | 220 | 1,045 |
| November 04, 2025 | 237.5 | 222 | 222 | 237.5 | 221.41 | 1,347 |
| November 03, 2025 | 232 | 230.95 | 230.95 | 232 | 230.57 | 1,790 |
| October 31, 2025 | 232.5 | 231 | 231 | 232.5 | 230.5 | 22,462 |
| October 30, 2025 | 231 | 232.29 | 232.29 | 234 | 231 | 2,739 |
| October 29, 2025 | 236.5 | 233 | 233 | 236.5 | 232.99 | 864 |
| October 28, 2025 | 234.5 | 233 | 233 | 234.5 | 232 | 16,699 |
| October 27, 2025 | 236.5 | 235 | 235 | 237.67 | 235 | 717 |
| October 24, 2025 | 233 | 235.91 | 235.91 | 236.52 | 233 | 866 |
| October 23, 2025 | 232.5 | 234 | 234 | 234.11 | 229.5 | 572 |
| October 22, 2025 | 232.5 | 232.5 | 232.5 | 234.94 | 232.5 | 583 |
| October 21, 2025 | 233.5 | 231.47 | 231.47 | 233.5 | 230.86 | 11,827 |
| October 20, 2025 | 231.5 | 232.03 | 232.03 | 232.03 | 230.5 | 756 |
| October 17, 2025 | 229.5 | 231.5 | 231.5 | 232.46 | 229 | 1,175 |
| October 16, 2025 | 229.75 | 231.19 | 231.19 | 232.67 | 229.5 | 1,039 |
| October 15, 2025 | 230 | 230 | 230 | 231.5 | 229 | 1,406 |
| October 14, 2025 | 229 | 228 | 228 | 230.5 | 228 | 838 |
| October 13, 2025 | 234 | 231.66 | 231.66 | 234 | 231 | 12,601 |
| October 10, 2025 | 236.25 | 230.86 | 230.86 | 237.5 | 230.49 | 1,190 |
| October 09, 2025 | 241 | 237 | 237 | 241 | 236.99 | 5,104 |
| October 08, 2025 | 237 | 241.31 | 241.31 | 243 | 237 | 3,171 |
| October 07, 2025 | 238.5 | 238 | 238 | 241 | 237.99 | 814 |
| October 06, 2025 | 238.5 | 239.98 | 239.98 | 242 | 235.5 | 1,938 |
| October 03, 2025 | 239.5 | 238.58 | 238.58 | 242 | 237.25 | 662 |
| October 02, 2025 | 241 | 240 | 240 | 241 | 238.51 | 325 |
| October 01, 2025 | 241.5 | 240.59 | 240.59 | 241.5 | 238.92 | 1,578 |
| September 30, 2025 | 240 | 240 | 240 | 241.91 | 239.91 | 7,013 |
| September 29, 2025 | 242 | 239.02 | 239.02 | 242 | 237 | 1,534 |
| September 26, 2025 | 247.25 | 240.24 | 240.24 | 247.25 | 238.78 | 1,695 |
| September 25, 2025 | 246 | 246.49 | 246.49 | 248.84 | 244.96 | 1,434 |
| September 24, 2025 | 248.5 | 244 | 244 | 250 | 243 | 1,176 |
| September 23, 2025 | 251.5 | 249.5 | 249.5 | 251.5 | 249.49 | 409 |
| September 22, 2025 | 252 | 251.5 | 251.5 | 254.5 | 251.25 | 1,442 |
| September 19, 2025 | 253 | 251.29 | 251.29 | 254.08 | 251 | 3,895 |
| September 18, 2025 | 256.75 | 255.5 | 255.5 | 257.75 | 255.49 | 832 |
| September 17, 2025 | 251.75 | 251.94 | 251.94 | 252.5 | 251 | 895 |
| September 16, 2025 | 253.5 | 252.5 | 252.5 | 253.74 | 251.5 | 1,312 |
| September 15, 2025 | 248.75 | 252 | 252 | 252.5 | 248.75 | 1,571 |
| September 12, 2025 | 248.49 | 248.36 | 248.36 | 249.5 | 248.01 | 501 |