208.50
+1(+0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 209.5 | 207.5 | 207.5 | 209.75 | 207.5 | 1,186 |
| January 12, 2026 | 213 | 211.98 | 211.98 | 213 | 211.4 | 2,912 |
| January 09, 2026 | 215 | 212.34 | 212.34 | 215 | 208 | 14,794 |
| January 08, 2026 | 214.25 | 213 | 213 | 215.5 | 211.5 | 2,936 |
| January 07, 2026 | 210 | 212.59 | 212.59 | 215 | 208.5 | 5,849 |
| January 06, 2026 | 212.5 | 212.17 | 212.17 | 213 | 211.5 | 1,849 |
| January 05, 2026 | 214.5 | 211.52 | 211.52 | 215.5 | 211 | 2,962 |
| December 30, 2025 | 213.5 | 213.84 | 213.84 | 215 | 212.56 | 2,220 |
| December 29, 2025 | 214 | 213.5 | 213.5 | 214 | 212 | 81 |
| December 23, 2025 | 213 | 212.5 | 212.5 | 215.5 | 212 | 1,427 |
| December 22, 2025 | 215.5 | 215 | 215 | 215.5 | 211.75 | 8,077 |
| December 19, 2025 | 221.5 | 217.82 | 217.82 | 221.5 | 215 | 14,896 |
| December 18, 2025 | 209.5 | 213 | 213 | 213 | 209 | 125 |
| December 17, 2025 | 211 | 210 | 210 | 211.5 | 209 | 610 |
| December 16, 2025 | 214.25 | 213 | 213 | 215 | 212.99 | 1,036 |
| December 15, 2025 | 216 | 215.1 | 215.1 | 216 | 214.49 | 809 |
| December 12, 2025 | 216.5 | 216 | 216 | 219.65 | 216 | 80 |
| December 11, 2025 | 213.75 | 215.56 | 215.56 | 216.5 | 213 | 1,422 |
| December 10, 2025 | 214.5 | 213 | 213 | 214.75 | 212.25 | 1,548 |
| December 09, 2025 | 217.5 | 216.38 | 216.38 | 217.5 | 215.75 | 5,700 |
| December 08, 2025 | 216 | 216.5 | 216.5 | 217.5 | 216 | 653 |
| December 05, 2025 | 218.5 | 216.77 | 216.77 | 222.5 | 215.49 | 8,565 |
| 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 |