278.50
+3.7196(+1.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 276 | 278.5 | 278.5 | 278.5 | 276 | 365 |
| December 03, 2025 | 275.5 | 276.07 | 276.07 | 278.5 | 274.43 | 654 |
| December 02, 2025 | 274 | 274.78 | 274.78 | 275.5 | 274 | 153 |
| December 01, 2025 | 275 | 274.34 | 274.34 | 275.5 | 273.97 | 177 |
| November 28, 2025 | 275 | 275 | 275 | 275 | 271.61 | 388 |
| November 27, 2025 | 271.56 | 273 | 273 | 273 | 271.56 | 428 |
| November 26, 2025 | 271 | 271 | 271 | 271.29 | 270.5 | 85 |
| November 25, 2025 | 271 | 270 | 270 | 271 | 270 | 184 |
| November 24, 2025 | 269.5 | 269.5 | 269.5 | 269.5 | 269.43 | 128 |
| November 21, 2025 | 270.5 | 267 | 267 | 270.5 | 267 | 338 |
| November 20, 2025 | 269.25 | 268.65 | 268.65 | 269.25 | 268 | 713 |
| November 19, 2025 | 268.5 | 267.58 | 267.58 | 268.5 | 267.58 | 83 |
| November 18, 2025 | 269.5 | 267.5 | 267.5 | 269.5 | 267.5 | 124 |
| November 17, 2025 | 269 | 270 | 270 | 271 | 269 | 621 |
| November 14, 2025 | 272 | 268 | 268 | 272 | 267.5 | 101 |
| November 13, 2025 | 271.5 | 270 | 270 | 272 | 270 | 177 |
| November 12, 2025 | 271.5 | 271 | 271 | 273.5 | 270 | 1,279 |
| November 11, 2025 | 269 | 271.5 | 271.5 | 271.5 | 269 | 1,060 |
| November 10, 2025 | 269 | 267.77 | 267.77 | 269 | 267 | 828 |
| November 07, 2025 | 265 | 267.25 | 267.25 | 267.33 | 265 | 447 |
| November 06, 2025 | 265 | 263.5 | 263.5 | 265 | 263.5 | 0 |
| November 05, 2025 | 264 | 264 | 264 | 264 | 264 | 0 |
| November 04, 2025 | 263.25 | 263 | 263 | 263.25 | 263 | 61 |
| November 03, 2025 | 261 | 260.7 | 260.7 | 261.5 | 260.7 | 109 |
| October 31, 2025 | 261 | 262 | 262 | 262 | 260.5 | 175 |
| October 30, 2025 | 261 | 262 | 262 | 262 | 261 | 165 |
| October 29, 2025 | 261.5 | 260.5 | 260.5 | 262 | 260.14 | 103 |
| October 28, 2025 | 261 | 259.61 | 259.61 | 261 | 259.5 | 583 |
| October 27, 2025 | 261.5 | 260.5 | 260.5 | 261.5 | 260.5 | 190 |
| October 24, 2025 | 260 | 260.09 | 260.09 | 261 | 260 | 252 |
| October 23, 2025 | 260 | 260.5 | 260.5 | 262 | 260 | 3,382 |
| October 22, 2025 | 258.5 | 258.5 | 258.5 | 258.5 | 258.5 | 257 |
| October 21, 2025 | 259 | 259.5 | 259.5 | 260.5 | 258.93 | 227 |
| October 20, 2025 | 258.5 | 259.5 | 259.5 | 259.5 | 258.17 | 155 |
| October 17, 2025 | 257 | 257.5 | 257.5 | 258 | 257 | 0 |
| October 16, 2025 | 260.5 | 260.5 | 260.5 | 260.5 | 260.5 | 0 |
| October 15, 2025 | 258.6 | 258.6 | 258.6 | 258.6 | 258.6 | 69 |
| October 14, 2025 | 258.5 | 257.53 | 257.53 | 259.5 | 257.5 | 155 |
| October 13, 2025 | 259.5 | 258.5 | 258.5 | 260.02 | 258.5 | 427 |
| October 10, 2025 | 259.5 | 261.5 | 261.5 | 261.5 | 259.5 | 610 |
| October 09, 2025 | 258.5 | 258.5 | 258.5 | 258.5 | 258.5 | 100 |
| October 08, 2025 | 260 | 260.32 | 260.32 | 261 | 260 | 2,163 |
| October 07, 2025 | 262 | 263 | 263 | 263 | 261.5 | 764 |
| October 06, 2025 | 261 | 261 | 261 | 261 | 258.5 | 303 |
| October 03, 2025 | 255.5 | 257 | 257 | 259 | 255.5 | 6,231 |
| October 02, 2025 | 256.5 | 255.82 | 255.82 | 256.5 | 255.5 | 251 |
| October 01, 2025 | 255.72 | 255.94 | 255.94 | 256.5 | 255.72 | 289 |
| September 30, 2025 | 254.5 | 256.5 | 256.5 | 256.5 | 254.5 | 28 |
| September 29, 2025 | 255 | 254 | 254 | 255 | 254 | 89 |
| September 26, 2025 | 254.5 | 254.53 | 254.53 | 254.53 | 254 | 344 |
| September 25, 2025 | 253 | 253.32 | 253.32 | 253.32 | 253 | 54 |
| September 24, 2025 | 253.5 | 252.99 | 252.99 | 254 | 252.99 | 231 |
| September 23, 2025 | 255 | 254 | 254 | 255 | 254 | 254 |
| September 22, 2025 | 256 | 255.85 | 255.85 | 256.5 | 255.85 | 556 |
| September 19, 2025 | 255.5 | 254.03 | 254.03 | 257 | 254.03 | 1,231 |
| September 18, 2025 | 254.5 | 255.03 | 255.03 | 255.5 | 254 | 441 |
| September 17, 2025 | 254.5 | 254.08 | 254.08 | 254.5 | 254.08 | 385 |
| September 16, 2025 | 256.5 | 256.52 | 256.52 | 256.52 | 256 | 410 |
| September 15, 2025 | 259 | 256.5 | 256.5 | 259 | 256.5 | 83 |
| September 12, 2025 | 257.5 | 257.5 | 257.5 | 257.5 | 257.5 | 198 |