127.50
-7.67937(-5.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 131.75 | 135.18 | 135.18 | 140.5 | 129.75 | 14,078 |
| January 12, 2026 | 128 | 129.8 | 129.8 | 133 | 128 | 9,237 |
| January 09, 2026 | 124.5 | 125.99 | 125.99 | 127.5 | 124 | 6,324 |
| January 08, 2026 | 126.5 | 123.52 | 123.52 | 126.5 | 121 | 5,061 |
| January 07, 2026 | 125.5 | 128.45 | 128.45 | 131.5 | 125.5 | 6,259 |
| January 06, 2026 | 124 | 124.5 | 124.5 | 125 | 123.5 | 1,124 |
| January 05, 2026 | 129.5 | 122.47 | 122.47 | 129.5 | 120 | 4,946 |
| December 30, 2025 | 123 | 125.64 | 125.64 | 127 | 123 | 2,531 |
| December 29, 2025 | 121.25 | 123 | 123 | 123 | 120.5 | 3,825 |
| December 23, 2025 | 125 | 122.66 | 122.66 | 126 | 120.5 | 1,977 |
| December 22, 2025 | 124 | 123.3 | 123.3 | 125 | 122.65 | 33,096 |
| December 19, 2025 | 123.5 | 120.38 | 120.38 | 124 | 120 | 5,507 |
| December 18, 2025 | 120.5 | 120.3 | 120.3 | 120.5 | 117 | 2,041 |
| December 17, 2025 | 123 | 120.33 | 120.33 | 124.5 | 119.5 | 50,254 |
| December 16, 2025 | 125 | 124.22 | 124.22 | 125 | 121 | 6,223 |
| December 15, 2025 | 128.5 | 128.11 | 128.11 | 128.5 | 125.5 | 1,756 |
| December 12, 2025 | 130 | 132.98 | 132.98 | 135.5 | 130 | 6,196 |
| December 11, 2025 | 133 | 128.49 | 128.49 | 134 | 125 | 7,105 |
| December 10, 2025 | 150 | 134.69 | 134.69 | 150 | 132 | 14,547 |
| December 09, 2025 | 184.5 | 184.01 | 184.01 | 186.5 | 181.5 | 4,696 |
| December 08, 2025 | 177 | 178.28 | 178.28 | 184 | 176 | 1,716 |
| December 05, 2025 | 172 | 178.88 | 178.88 | 178.88 | 172 | 1,233 |
| December 04, 2025 | 175.5 | 176.94 | 176.94 | 177.5 | 175.5 | 814 |
| December 03, 2025 | 175.5 | 175.75 | 175.75 | 177 | 174.75 | 1,907 |
| December 02, 2025 | 173.5 | 173.5 | 173.5 | 178 | 171.5 | 1,363 |
| December 01, 2025 | 177 | 173.09 | 173.09 | 177 | 171.25 | 2,026 |
| November 28, 2025 | 180 | 177.57 | 177.57 | 180 | 173.5 | 1,433 |
| November 27, 2025 | 177 | 177.9 | 177.9 | 179.5 | 176.5 | 537 |
| November 26, 2025 | 173 | 175.25 | 175.25 | 177 | 173 | 1,777 |
| November 25, 2025 | 173.5 | 173.52 | 173.52 | 173.52 | 170.5 | 2,831 |
| November 24, 2025 | 174.5 | 172.19 | 172.19 | 174.5 | 167.5 | 7,494 |
| November 21, 2025 | 176.5 | 172.41 | 172.41 | 176.5 | 170 | 2,905 |
| November 20, 2025 | 187.5 | 187.79 | 187.79 | 190.5 | 185.5 | 2,865 |
| November 19, 2025 | 181.5 | 189 | 189 | 189 | 180.62 | 1,574 |
| November 18, 2025 | 172 | 188.9 | 188.9 | 191.5 | 172 | 7,030 |
| November 17, 2025 | 181 | 177.53 | 177.53 | 181 | 173.25 | 911 |
| November 14, 2025 | 171 | 174.5 | 174.5 | 175.5 | 170.75 | 1,114 |
| November 13, 2025 | 176.5 | 177 | 177 | 181 | 174.5 | 7,826 |
| November 12, 2025 | 185 | 176.5 | 176.5 | 185 | 173 | 5,190 |
| November 11, 2025 | 188.5 | 186.05 | 186.05 | 188.5 | 183.91 | 1,244 |
| November 10, 2025 | 186 | 188.2 | 188.2 | 191 | 185.5 | 1,269 |
| November 07, 2025 | 188.5 | 183.99 | 183.99 | 188.5 | 183 | 1,943 |
| November 06, 2025 | 195.5 | 187.73 | 187.73 | 195.5 | 185.5 | 2,174 |
| November 05, 2025 | 204 | 201 | 201 | 204 | 192.5 | 1,412 |
| November 04, 2025 | 218 | 210 | 210 | 218 | 207.99 | 2,055 |
| November 03, 2025 | 225 | 220.01 | 220.01 | 226 | 219 | 7,755 |
| October 31, 2025 | 212.5 | 213.25 | 213.25 | 221 | 211.5 | 12,015 |
| October 30, 2025 | 210 | 212.45 | 212.45 | 217 | 209 | 16,905 |
| October 29, 2025 | 209 | 209.02 | 209.02 | 218 | 207 | 8,674 |
| October 28, 2025 | 195 | 209 | 209 | 209 | 195 | 334 |
| October 27, 2025 | 193 | 194 | 194 | 195.5 | 190.5 | 670 |
| October 24, 2025 | 193.5 | 192.17 | 192.17 | 194.5 | 190.5 | 351 |
| October 23, 2025 | 188.75 | 189.02 | 189.02 | 193 | 187 | 3,058 |
| October 22, 2025 | 186.5 | 185.99 | 185.99 | 187.5 | 185 | 20,243 |
| October 21, 2025 | 193.5 | 193.5 | 193.5 | 193.5 | 186.5 | 262 |
| October 20, 2025 | 194 | 193.5 | 193.5 | 197 | 193.5 | 774 |
| October 17, 2025 | 193.5 | 192.65 | 192.65 | 194 | 190 | 1,418 |
| October 16, 2025 | 197.5 | 197 | 197 | 206 | 194 | 1,072 |
| October 15, 2025 | 193.25 | 192.82 | 192.82 | 195 | 184.01 | 1,329 |
| October 14, 2025 | 198 | 196.32 | 196.32 | 198 | 189.25 | 2,383 |