171.20
-5.2976(-3.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 171.6 | 171.2 | 171.2 | 173.58 | 171.2 | 830 |
| December 03, 2025 | 176.5 | 176.5 | 176.5 | 177.7 | 175.2 | 529 |
| December 02, 2025 | 176 | 175.68 | 175.68 | 176.2 | 175.6 | 848 |
| December 01, 2025 | 175.8 | 176.35 | 176.35 | 176.8 | 175.8 | 1,046 |
| November 28, 2025 | 174 | 174.5 | 174.5 | 175.38 | 173.83 | 846 |
| November 27, 2025 | 173 | 174.19 | 174.19 | 174.6 | 173 | 555 |
| November 26, 2025 | 173.8 | 172.6 | 172.6 | 173.8 | 171.8 | 412 |
| November 25, 2025 | 173 | 174.23 | 174.23 | 174.23 | 173 | 599 |
| November 24, 2025 | 173.6 | 173.8 | 173.8 | 174 | 173.2 | 577 |
| November 21, 2025 | 171 | 171.63 | 171.63 | 172.6 | 171 | 1,837 |
| November 20, 2025 | 173.5 | 172.32 | 172.32 | 174.8 | 171 | 910 |
| November 19, 2025 | 172.8 | 173.72 | 173.72 | 174.1 | 172.4 | 1,568 |
| November 18, 2025 | 172 | 173 | 173 | 173.4 | 172 | 1,565 |
| November 17, 2025 | 175.1 | 173.55 | 173.55 | 175.6 | 171.2 | 717 |
| November 14, 2025 | 175.4 | 176.97 | 176.97 | 177.76 | 175.4 | 260 |
| November 13, 2025 | 183 | 180 | 180 | 183 | 180 | 1,135 |
| November 12, 2025 | 184.6 | 184.6 | 184.6 | 184.6 | 184.6 | 72 |
| November 11, 2025 | 187.2 | 185.4 | 185.4 | 187.2 | 185.4 | 406 |
| November 10, 2025 | 188.9 | 188.5 | 188.5 | 189.2 | 188.5 | 53 |
| November 07, 2025 | 188.25 | 188.2 | 188.2 | 188.25 | 188.2 | 25 |
| November 06, 2025 | 192.2 | 189.9 | 189.9 | 192.2 | 188.8 | 624 |
| November 05, 2025 | 193.6 | 193.8 | 193.8 | 194.5 | 193.6 | 918 |
| November 04, 2025 | 197.5 | 197.52 | 197.52 | 197.8 | 197.17 | 286 |
| November 03, 2025 | 203 | 201.5 | 201.5 | 203 | 201.5 | 180 |
| October 31, 2025 | 204 | 203 | 203 | 204 | 202.5 | 618 |
| October 30, 2025 | 202 | 202.5 | 202.5 | 203.5 | 202 | 49 |
| October 28, 2025 | 204.5 | 204 | 204 | 205.5 | 204 | 78 |
| October 27, 2025 | 204.5 | 202.5 | 202.5 | 204.5 | 202.5 | 20,174 |
| October 24, 2025 | 203.67 | 203.3 | 203.3 | 203.67 | 203.3 | 266 |
| October 23, 2025 | 201.5 | 205 | 205 | 205 | 201.5 | 1,074 |
| October 22, 2025 | 200.5 | 200.11 | 200.11 | 200.5 | 199.2 | 154 |
| October 21, 2025 | 199.4 | 200.15 | 200.15 | 200.15 | 199.4 | 320 |
| October 20, 2025 | 202 | 201 | 201 | 202 | 199.6 | 176 |
| October 17, 2025 | 199.4 | 198.64 | 198.64 | 199.4 | 198.64 | 282 |
| October 16, 2025 | 199.8 | 199.53 | 199.53 | 200.5 | 198.99 | 836 |
| October 15, 2025 | 201.5 | 204.66 | 204.66 | 205.91 | 201.5 | 306 |
| October 14, 2025 | 204 | 202.64 | 202.64 | 204 | 202.64 | 338 |
| October 13, 2025 | 204.5 | 201.5 | 201.5 | 205.65 | 201.5 | 896 |
| October 10, 2025 | 200 | 200.43 | 200.43 | 200.43 | 200 | 377 |
| October 09, 2025 | 204.5 | 202.5 | 202.5 | 206.21 | 202.5 | 264 |
| October 08, 2025 | 204.5 | 204.4 | 204.4 | 206 | 204 | 1,587 |
| October 07, 2025 | 206 | 205.99 | 205.99 | 206 | 204.5 | 217 |
| October 06, 2025 | 206 | 206.05 | 206.05 | 206.05 | 202.5 | 224 |
| October 03, 2025 | 206 | 204.75 | 204.75 | 206 | 204.5 | 13 |
| October 02, 2025 | 206.5 | 206.35 | 206.35 | 206.5 | 201.5 | 158 |
| October 01, 2025 | 202.75 | 203.65 | 203.65 | 204.5 | 201.77 | 208 |
| September 30, 2025 | 196.4 | 203 | 203 | 203 | 196.4 | 247 |
| September 29, 2025 | 197.8 | 197.8 | 197.8 | 198.64 | 196.6 | 244 |
| September 26, 2025 | 197.8 | 197.8 | 197.8 | 197.8 | 195 | 42 |
| September 25, 2025 | 197.4 | 196.6 | 196.6 | 197.73 | 196.6 | 531 |
| September 24, 2025 | 193.4 | 193.8 | 193.8 | 194.02 | 193.31 | 608 |
| September 23, 2025 | 194.6 | 195.08 | 195.08 | 195.2 | 194.6 | 533 |
| September 22, 2025 | 198.4 | 198.39 | 198.39 | 198.4 | 191.8 | 886 |
| September 19, 2025 | 206 | 203.5 | 203.5 | 206 | 202.5 | 734 |
| September 18, 2025 | 204 | 202 | 202 | 206.51 | 202 | 6,467 |
| September 17, 2025 | 205 | 203 | 203 | 205 | 202.5 | 407 |
| September 16, 2025 | 204 | 204.19 | 204.19 | 205.5 | 203 | 501 |
| September 15, 2025 | 203.5 | 203.99 | 203.99 | 206 | 203.5 | 947 |
| September 12, 2025 | 203 | 204.39 | 204.39 | 206.5 | 202 | 268 |
| September 11, 2025 | 197.6 | 204.5 | 204.5 | 204.5 | 197.6 | 1,266 |