143.20
+1.56119(+1.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 142.4 | 143.2 | 143.2 | 143.2 | 142.2 | 2,200 |
| December 03, 2025 | 141.6 | 141.64 | 141.64 | 142.2 | 140.8 | 976 |
| December 02, 2025 | 142.6 | 142.4 | 142.4 | 142.6 | 141.28 | 8,635 |
| December 01, 2025 | 140.8 | 140.69 | 140.69 | 142 | 140.69 | 1,470 |
| November 28, 2025 | 138.6 | 139.6 | 139.6 | 139.83 | 138.4 | 6,127 |
| November 27, 2025 | 138 | 138.34 | 138.34 | 139 | 137.6 | 1,323 |
| November 26, 2025 | 137 | 138.19 | 138.19 | 138.4 | 137 | 1,582 |
| November 25, 2025 | 136.6 | 136.41 | 136.41 | 137.4 | 136 | 27,357 |
| November 24, 2025 | 136 | 135.6 | 135.6 | 136.4 | 134.8 | 2,251 |
| November 21, 2025 | 136 | 135.91 | 135.91 | 136.8 | 135.6 | 4,613 |
| November 20, 2025 | 137 | 136.51 | 136.51 | 137.2 | 136 | 1,265 |
| November 19, 2025 | 135.3 | 135.25 | 135.25 | 135.9 | 135.25 | 7,843 |
| November 18, 2025 | 135.8 | 135.45 | 135.45 | 137 | 135 | 10,231 |
| November 17, 2025 | 137.4 | 138.2 | 138.2 | 138.2 | 137 | 4,041 |
| November 14, 2025 | 138 | 137.4 | 137.4 | 139 | 137 | 4,474 |
| November 13, 2025 | 139.8 | 139.11 | 139.11 | 139.8 | 139 | 412 |
| November 12, 2025 | 139.4 | 139.73 | 139.73 | 140.2 | 139.2 | 3,963 |
| November 11, 2025 | 139.2 | 139.8 | 139.8 | 140.3 | 138 | 20,163 |
| November 10, 2025 | 134.6 | 136.56 | 136.56 | 138 | 134.6 | 2,013 |
| November 07, 2025 | 132.6 | 132.49 | 132.49 | 133.8 | 130.8 | 2,321 |
| November 06, 2025 | 132.3 | 130.72 | 130.72 | 132.3 | 129 | 1,672 |
| November 05, 2025 | 131.7 | 130.54 | 130.54 | 131.7 | 130.2 | 1,317 |
| November 04, 2025 | 131.6 | 131.98 | 131.98 | 131.98 | 131.2 | 534 |
| November 03, 2025 | 131.8 | 132.6 | 132.6 | 132.7 | 131.8 | 3,805 |
| October 31, 2025 | 132.2 | 131.92 | 131.92 | 132.5 | 131.2 | 7,028 |
| October 30, 2025 | 129.7 | 131.28 | 131.28 | 132 | 129.7 | 2,050 |
| October 29, 2025 | 130 | 129.8 | 129.8 | 130.2 | 129.4 | 590 |
| October 28, 2025 | 129.8 | 129.01 | 129.01 | 130.2 | 128.8 | 1,670 |
| October 27, 2025 | 129.6 | 129.41 | 129.41 | 130 | 128.8 | 363 |
| October 24, 2025 | 128.6 | 129.6 | 129.6 | 129.6 | 127.8 | 145 |
| October 23, 2025 | 128.8 | 128.6 | 128.6 | 129 | 128.4 | 1,135 |
| October 22, 2025 | 126.6 | 126.54 | 126.54 | 127.8 | 126 | 240 |
| October 21, 2025 | 127.4 | 127.2 | 127.2 | 128 | 126.8 | 569 |
| October 20, 2025 | 128 | 127.4 | 127.4 | 128 | 127.2 | 1,371 |
| October 17, 2025 | 126.8 | 127 | 127 | 128.6 | 126.8 | 36,211 |
| October 16, 2025 | 128.6 | 127.8 | 127.8 | 128.8 | 127.8 | 11 |
| October 15, 2025 | 129.6 | 129.21 | 129.21 | 129.8 | 128.8 | 125 |
| October 14, 2025 | 129.2 | 129.2 | 129.2 | 130 | 128.4 | 865 |
| October 13, 2025 | 130.8 | 130.2 | 130.2 | 130.8 | 129.8 | 1,096 |
| October 10, 2025 | 132.2 | 132.1 | 132.1 | 133 | 131.8 | 47,363 |
| October 09, 2025 | 131.2 | 132.6 | 132.6 | 132.6 | 131.2 | 224 |
| October 08, 2025 | 129.8 | 131 | 131 | 131.6 | 129.6 | 2,437 |
| October 07, 2025 | 130.4 | 129.86 | 129.86 | 130.4 | 128.8 | 599 |
| October 06, 2025 | 129.8 | 129.08 | 129.08 | 130 | 129 | 229 |
| October 03, 2025 | 129.2 | 129.6 | 129.6 | 129.8 | 129.1 | 2,180 |
| October 02, 2025 | 129.3 | 128.2 | 128.2 | 129.4 | 127.6 | 3,084 |
| October 01, 2025 | 128.4 | 128.6 | 128.6 | 129 | 128.4 | 2,284 |
| September 30, 2025 | 127.8 | 128.6 | 128.6 | 128.9 | 127.59 | 3,014 |
| September 29, 2025 | 126.8 | 127.17 | 127.17 | 127.8 | 126.6 | 1,599 |
| September 26, 2025 | 127.2 | 126.4 | 126.4 | 127.2 | 126.4 | 22 |
| September 25, 2025 | 126.5 | 127.2 | 127.2 | 127.2 | 126.5 | 686 |
| September 24, 2025 | 126.2 | 126.6 | 126.6 | 127 | 126.2 | 2,020 |
| September 23, 2025 | 126.99 | 126.29 | 126.29 | 127.03 | 126.29 | 437 |
| September 22, 2025 | 126.8 | 127.06 | 127.06 | 127.4 | 126.8 | 235 |
| September 19, 2025 | 127.2 | 126.6 | 126.6 | 127.81 | 126.6 | 3,871 |
| September 18, 2025 | 126.9 | 126.6 | 126.6 | 126.9 | 126 | 2,580 |
| September 17, 2025 | 128.59 | 128.3 | 128.3 | 128.6 | 127.09 | 3,550 |
| September 16, 2025 | 129 | 128.64 | 128.64 | 129.2 | 128.2 | 1,293 |
| September 15, 2025 | 130 | 130.6 | 130.6 | 131.4 | 130 | 644 |
| September 12, 2025 | 129.8 | 130 | 130 | 130.61 | 129.8 | 793 |