141.40
-0.64073(-0.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 142 | 141.4 | 141.4 | 143.8 | 141.4 | 3,064 |
| December 22, 2025 | 141.8 | 142.04 | 142.04 | 143.4 | 140.4 | 7,746 |
| December 19, 2025 | 141.6 | 139.94 | 139.94 | 142.2 | 138.6 | 18,847 |
| December 18, 2025 | 139 | 140.91 | 140.91 | 141.4 | 139 | 8,036 |
| December 17, 2025 | 143.6 | 140.13 | 140.13 | 143.6 | 140 | 6,898 |
| December 16, 2025 | 143.2 | 142.31 | 142.31 | 143.4 | 141 | 11,133 |
| December 15, 2025 | 142.4 | 145.01 | 145.01 | 146.4 | 142.4 | 6,151 |
| December 12, 2025 | 156 | 156.97 | 156.97 | 158.2 | 153.6 | 5,113 |
| December 11, 2025 | 155.6 | 154.63 | 154.63 | 155.6 | 154.6 | 5,589 |
| December 10, 2025 | 152.6 | 154.2 | 154.2 | 154.6 | 152.2 | 49,131 |
| December 09, 2025 | 154.2 | 152.59 | 152.59 | 154.2 | 152.2 | 2,729 |
| December 08, 2025 | 151.8 | 152.7 | 152.7 | 154.5 | 150.82 | 12,256 |
| December 05, 2025 | 148.4 | 149.03 | 149.03 | 150.2 | 148.4 | 5,191 |
| December 04, 2025 | 148 | 148.4 | 148.4 | 148.4 | 145.4 | 65,209 |
| December 03, 2025 | 147.7 | 147.56 | 147.56 | 148.6 | 145.4 | 6,178 |
| December 02, 2025 | 146.2 | 146.12 | 146.12 | 146.6 | 144.8 | 2,661 |
| December 01, 2025 | 144.6 | 144.27 | 144.27 | 146 | 142.6 | 2,796 |
| November 28, 2025 | 145.2 | 145.6 | 145.6 | 146.2 | 144.9 | 2,273 |
| November 27, 2025 | 144.4 | 145.61 | 145.61 | 146.6 | 144.2 | 949 |
| November 26, 2025 | 142.4 | 143.47 | 143.47 | 144 | 142.4 | 6,153 |
| November 25, 2025 | 141.2 | 141.99 | 141.99 | 142 | 140.6 | 4,021 |
| November 24, 2025 | 141.3 | 141.22 | 141.22 | 142 | 139.21 | 6,253 |
| November 21, 2025 | 140.6 | 139 | 139 | 141.6 | 138.6 | 3,886 |
| November 20, 2025 | 144 | 146.4 | 146.4 | 147.7 | 144 | 3,210 |
| November 19, 2025 | 140.8 | 141.29 | 141.29 | 142.4 | 139.8 | 4,056 |
| November 18, 2025 | 139.2 | 140.14 | 140.14 | 140.8 | 138.6 | 3,569 |
| November 17, 2025 | 142.4 | 141.4 | 141.4 | 142.6 | 140.6 | 4,124 |
| November 14, 2025 | 141 | 141 | 141 | 142 | 139.4 | 4,612 |
| November 13, 2025 | 145.4 | 144.8 | 144.8 | 145.4 | 142.6 | 4,291 |
| November 12, 2025 | 146.8 | 144.4 | 144.4 | 147.3 | 143.8 | 6,480 |
| November 11, 2025 | 145.4 | 145.52 | 145.52 | 146.6 | 144.6 | 5,227 |
| November 10, 2025 | 146 | 146.94 | 146.94 | 148.4 | 145 | 11,891 |
| November 07, 2025 | 146.2 | 146.88 | 146.88 | 147.5 | 144.99 | 9,653 |
| November 06, 2025 | 146.6 | 145.36 | 145.36 | 148.76 | 145 | 2,627 |
| November 05, 2025 | 146.8 | 148 | 148 | 150.6 | 146.8 | 25,961 |
| November 04, 2025 | 146.2 | 147.41 | 147.41 | 150.2 | 146.2 | 936 |
| November 03, 2025 | 147.3 | 147.84 | 147.84 | 148.4 | 147 | 816 |
| October 31, 2025 | 147 | 147.8 | 147.8 | 147.8 | 146.2 | 2,467 |
| October 30, 2025 | 148 | 147.59 | 147.59 | 148.8 | 146.6 | 18,926 |
| October 29, 2025 | 146.6 | 147.8 | 147.8 | 147.8 | 146.5 | 9,991 |
| October 28, 2025 | 146.6 | 146.79 | 146.79 | 147.1 | 145 | 7,822 |
| October 27, 2025 | 149 | 148.24 | 148.24 | 149 | 147.9 | 2,222 |
| October 24, 2025 | 146.2 | 146.44 | 146.44 | 147.4 | 144.7 | 32,732 |
| October 23, 2025 | 143.4 | 143.39 | 143.39 | 145.99 | 142.2 | 15,896 |
| October 22, 2025 | 141.8 | 141.19 | 141.19 | 143.6 | 139 | 6,935 |
| October 21, 2025 | 143.7 | 144.6 | 144.6 | 149 | 143.7 | 9,473 |
| October 20, 2025 | 147.6 | 146.8 | 146.8 | 147.6 | 142.2 | 14,283 |
| October 17, 2025 | 142.6 | 145.09 | 145.09 | 145.5 | 141.6 | 16,632 |
| October 16, 2025 | 140.2 | 144.14 | 144.14 | 144.6 | 140.2 | 20,571 |
| October 15, 2025 | 141.6 | 141.4 | 141.4 | 142 | 140.5 | 4,211 |
| October 14, 2025 | 140.2 | 140.4 | 140.4 | 140.6 | 138 | 19,964 |
| October 13, 2025 | 140.8 | 140.86 | 140.86 | 141.8 | 139.6 | 10,258 |
| October 10, 2025 | 141.8 | 141.56 | 141.56 | 143 | 141.2 | 65,060 |
| October 09, 2025 | 145 | 144.61 | 144.61 | 145.4 | 144.2 | 1,789 |
| October 08, 2025 | 142.6 | 143.4 | 143.4 | 143.6 | 142.6 | 1,654 |
| October 07, 2025 | 143.3 | 141.42 | 141.42 | 143.3 | 141 | 4,823 |
| October 06, 2025 | 142.2 | 142.7 | 142.7 | 143.8 | 140.2 | 6,906 |
| October 03, 2025 | 141 | 140.8 | 140.8 | 141.6 | 139.8 | 4,044 |
| October 02, 2025 | 137.6 | 140.66 | 140.66 | 141.2 | 137.3 | 2,327 |
| October 01, 2025 | 135.4 | 136.28 | 136.28 | 136.8 | 134.8 | 10,524 |