223.52
-1.47765(-0.66%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 222.5 | 223.52 | 223.52 | 225.5 | 222.5 | 488 |
| December 22, 2025 | 224.81 | 225 | 225 | 225 | 224.81 | 81 |
| December 19, 2025 | 223.16 | 225.5 | 225.5 | 225.5 | 223.16 | 385 |
| December 18, 2025 | 224 | 224 | 224 | 224 | 224 | 11 |
| December 17, 2025 | 220.48 | 220.48 | 220.48 | 220.48 | 220.48 | 413 |
| December 16, 2025 | 223.63 | 223.54 | 223.54 | 223.63 | 223.54 | 497 |
| December 15, 2025 | 224.5 | 223.47 | 223.47 | 224.5 | 220 | 82,404 |
| December 12, 2025 | 215.5 | 217.16 | 217.16 | 219 | 215.5 | 673 |
| December 11, 2025 | 211 | 210 | 210 | 211 | 209.18 | 509 |
| December 10, 2025 | 209.5 | 207.33 | 207.33 | 209.5 | 207 | 54 |
| December 09, 2025 | 206.05 | 206.25 | 206.25 | 206.25 | 206.05 | 285 |
| December 05, 2025 | 205.5 | 206.5 | 206.5 | 207 | 205.5 | 65 |
| December 04, 2025 | 207.5 | 206.25 | 206.25 | 207.5 | 205 | 168 |
| December 03, 2025 | 206.5 | 205.57 | 205.57 | 206.5 | 203.47 | 1,111 |
| December 02, 2025 | 206 | 207 | 207 | 208 | 206 | 1,119 |
| December 01, 2025 | 208.5 | 207 | 207 | 209 | 205.5 | 12,689 |
| November 28, 2025 | 208.5 | 208.5 | 208.5 | 208.5 | 208.5 | 250 |
| November 27, 2025 | 204.75 | 207 | 207 | 207 | 204.75 | 206 |
| November 26, 2025 | 203 | 203 | 203 | 203 | 203 | 30 |
| November 25, 2025 | 204.47 | 204.2 | 204.2 | 204.47 | 203 | 164 |
| November 24, 2025 | 204 | 203.5 | 203.5 | 204 | 203 | 241 |
| November 21, 2025 | 203 | 203.58 | 203.58 | 204.5 | 202 | 1,353 |
| November 20, 2025 | 200.5 | 202.5 | 202.5 | 202.5 | 200 | 1,145 |
| November 19, 2025 | 204.5 | 204.52 | 204.52 | 204.52 | 202.5 | 490 |
| November 18, 2025 | 203.01 | 204.48 | 204.48 | 204.48 | 203.01 | 1,295 |
| November 17, 2025 | 204 | 206.5 | 206.5 | 206.5 | 204 | 888 |
| November 14, 2025 | 198.8 | 198.98 | 198.98 | 198.98 | 198.6 | 390 |
| November 13, 2025 | 200.5 | 200.5 | 200.5 | 200.5 | 200.5 | 24 |
| November 12, 2025 | 198 | 199.8 | 199.8 | 199.8 | 196.6 | 347 |
| November 11, 2025 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | 423 |
| November 10, 2025 | 194.2 | 194.4 | 194.4 | 196.2 | 194.2 | 1,495 |
| November 07, 2025 | 195.2 | 194.12 | 194.12 | 195.2 | 194.12 | 1,062 |
| November 06, 2025 | 196 | 195.58 | 195.58 | 196 | 195.2 | 911 |
| November 05, 2025 | 197.71 | 195.6 | 195.6 | 197.71 | 195.6 | 468 |
| November 04, 2025 | 196 | 198.35 | 198.35 | 198.6 | 196 | 1,063 |
| November 03, 2025 | 200.5 | 199.22 | 199.22 | 200.5 | 199.22 | 337 |
| October 31, 2025 | 199 | 199.7 | 199.7 | 199.7 | 199 | 70 |
| October 30, 2025 | 196.7 | 196.42 | 196.42 | 196.7 | 196.42 | 169 |
| October 29, 2025 | 197.8 | 197.8 | 197.8 | 197.8 | 197.8 | 474 |
| October 28, 2025 | 199.59 | 199 | 199 | 199.59 | 199 | 422 |
| October 27, 2025 | 199 | 199 | 199 | 199.6 | 198 | 678 |
| October 24, 2025 | 198.6 | 197.2 | 197.2 | 198.6 | 196.82 | 1,596 |
| October 23, 2025 | 197.2 | 198.56 | 198.56 | 198.88 | 197.2 | 511 |
| October 22, 2025 | 197.6 | 197.83 | 197.83 | 197.83 | 197.4 | 792 |
| October 21, 2025 | 197.83 | 200.52 | 200.52 | 200.52 | 196.73 | 2,873 |
| October 20, 2025 | 201.5 | 201 | 201 | 201.5 | 200 | 804 |
| October 17, 2025 | 197.6 | 199.17 | 199.17 | 199.17 | 197.4 | 212 |
| October 16, 2025 | 201 | 201 | 201 | 202.04 | 201 | 858 |
| October 15, 2025 | 198 | 199.16 | 199.16 | 200 | 196.8 | 1,823 |
| October 14, 2025 | 192.8 | 194.8 | 194.8 | 194.8 | 192.8 | 44 |
| October 13, 2025 | 191.5 | 191 | 191 | 191.74 | 191 | 128 |
| October 10, 2025 | 190.8 | 192 | 192 | 192.8 | 190.8 | 209 |
| October 08, 2025 | 188.6 | 189.5 | 189.5 | 189.5 | 188.6 | 152 |
| October 07, 2025 | 187 | 187.15 | 187.15 | 188.5 | 186.4 | 425 |
| October 06, 2025 | 185.69 | 189.6 | 189.6 | 189.6 | 185.69 | 321 |
| October 03, 2025 | 184.8 | 184 | 184 | 186.8 | 183 | 1,133 |
| October 02, 2025 | 185 | 184.45 | 184.45 | 185 | 184.45 | 700 |
| October 01, 2025 | 182.4 | 182.4 | 182.4 | 182.4 | 182.4 | 880 |
| September 30, 2025 | 179 | 179.8 | 179.8 | 179.8 | 178.6 | 2,097 |
| September 29, 2025 | 175.2 | 175.27 | 175.27 | 179 | 175.2 | 576 |