273.61
+0.00278(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 273 | 273.61 | 273.61 | 274.5 | 272 | 5,296 |
| December 03, 2025 | 275 | 273.61 | 273.61 | 275 | 272 | 7,482 |
| December 02, 2025 | 274.5 | 274 | 274 | 275.5 | 273.5 | 848 |
| December 01, 2025 | 271.5 | 273.23 | 273.23 | 274.5 | 271.5 | 1,395 |
| November 28, 2025 | 270.5 | 272.19 | 272.19 | 272.5 | 270.5 | 6,571 |
| November 27, 2025 | 270.5 | 269 | 269 | 271 | 268.5 | 1,296 |
| November 26, 2025 | 271 | 271 | 271 | 272 | 270 | 270 |
| November 25, 2025 | 269.5 | 270.05 | 270.05 | 272 | 268.5 | 2,428 |
| November 24, 2025 | 270 | 270 | 270 | 270.03 | 268 | 42,464 |
| November 21, 2025 | 269 | 267.55 | 267.55 | 269.5 | 267.5 | 2,576 |
| November 20, 2025 | 268 | 266.57 | 266.57 | 268.5 | 266.5 | 2,795 |
| November 19, 2025 | 266.5 | 266.76 | 266.76 | 267.5 | 265.5 | 720 |
| November 18, 2025 | 268.5 | 267.34 | 267.34 | 268.5 | 265.5 | 2,374 |
| November 17, 2025 | 270 | 269 | 269 | 270.5 | 268.5 | 1,065 |
| November 14, 2025 | 271 | 269.74 | 269.74 | 272 | 269.74 | 1,151 |
| November 13, 2025 | 273.5 | 271.15 | 271.15 | 273.5 | 270.5 | 2,553 |
| November 12, 2025 | 272.5 | 271.89 | 271.89 | 273.5 | 270.5 | 4,388 |
| November 11, 2025 | 269 | 270.31 | 270.31 | 272.5 | 269 | 1,924 |
| November 10, 2025 | 268.5 | 268.5 | 268.5 | 270.5 | 268.5 | 4,016 |
| November 07, 2025 | 269.5 | 268.5 | 268.5 | 270 | 267.5 | 6,333 |
| November 06, 2025 | 269.5 | 269.76 | 269.76 | 270.5 | 269 | 1,712 |
| November 05, 2025 | 267.5 | 269.5 | 269.5 | 270.5 | 267.5 | 4,538 |
| November 04, 2025 | 268 | 268.76 | 268.76 | 269.5 | 268 | 646 |
| November 03, 2025 | 269.5 | 270 | 270 | 271.5 | 269 | 3,359 |
| October 31, 2025 | 271.5 | 271.37 | 271.37 | 272 | 270 | 1,301 |
| October 30, 2025 | 272 | 272 | 272 | 273 | 269.5 | 4,342 |
| October 29, 2025 | 273 | 272 | 272 | 273.25 | 271.5 | 1,549 |
| October 28, 2025 | 273 | 274.49 | 274.49 | 274.72 | 272 | 6,472 |
| October 27, 2025 | 275.5 | 276.03 | 276.03 | 278 | 274.5 | 5,909 |
| October 24, 2025 | 290.5 | 292.75 | 292.75 | 292.75 | 277.5 | 1,188 |
| October 23, 2025 | 292 | 290.79 | 290.79 | 292 | 288.5 | 5,671 |
| October 22, 2025 | 285.5 | 286.43 | 286.43 | 289 | 285.5 | 1,806 |
| October 21, 2025 | 285.5 | 286.49 | 286.49 | 286.5 | 284 | 6,846 |
| October 20, 2025 | 284 | 284 | 284 | 285.5 | 283 | 747 |
| October 17, 2025 | 285.5 | 284.28 | 284.28 | 285.5 | 283 | 2,481 |
| October 16, 2025 | 283.5 | 284.5 | 284.5 | 285.5 | 282.5 | 8,850 |
| October 15, 2025 | 283 | 282.28 | 282.28 | 284 | 281 | 2,279 |
| October 14, 2025 | 282.5 | 282 | 282 | 283 | 279.5 | 52,486 |
| October 13, 2025 | 283 | 281.9 | 281.9 | 283 | 281.25 | 1,244 |
| October 10, 2025 | 285 | 284.23 | 284.23 | 286.5 | 283.5 | 1,395 |
| October 09, 2025 | 285.5 | 284.86 | 284.86 | 286.5 | 283.5 | 2,826 |
| October 08, 2025 | 283.5 | 284.5 | 284.5 | 285.5 | 283 | 1,847 |
| October 07, 2025 | 283.5 | 284.99 | 284.99 | 285.5 | 283.5 | 5,023 |
| October 06, 2025 | 284 | 283.97 | 283.97 | 285.5 | 282 | 2,018 |
| October 03, 2025 | 286 | 283.5 | 283.5 | 286 | 283 | 339 |
| October 02, 2025 | 285 | 284 | 284 | 285 | 281.5 | 3,182 |
| October 01, 2025 | 285.75 | 284.5 | 284.5 | 286.25 | 282 | 6,438 |
| September 30, 2025 | 284.5 | 285 | 285 | 286.5 | 284.5 | 1,318 |
| September 29, 2025 | 285.5 | 284.5 | 284.5 | 286.5 | 284 | 3,161 |
| September 26, 2025 | 283 | 283.03 | 283.03 | 285 | 282.5 | 5,426 |
| September 25, 2025 | 283 | 283 | 283 | 284 | 282.5 | 4,767 |
| September 24, 2025 | 282 | 281.47 | 281.47 | 282.75 | 281 | 8,315 |
| September 23, 2025 | 284 | 281 | 281 | 285 | 281 | 132,444 |
| September 22, 2025 | 286 | 285 | 285 | 286.5 | 284 | 16,140 |
| September 19, 2025 | 284.5 | 286.5 | 286.5 | 288 | 284.5 | 16,719 |
| September 18, 2025 | 285.5 | 284.98 | 284.98 | 291 | 284.5 | 7,997 |
| September 17, 2025 | 283.5 | 283.14 | 283.14 | 284.5 | 282 | 27,996 |
| September 16, 2025 | 289 | 283 | 283 | 289 | 283 | 43,519 |
| September 15, 2025 | 300 | 299.14 | 299.14 | 300 | 296.5 | 4,215 |
| September 12, 2025 | 299 | 300 | 300 | 301.25 | 299 | 2,458 |