167.30
-11.1268(-6.24%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 172 | 167.3 | 167.3 | 173.88 | 166.4 | 42,852 |
| November 06, 2025 | 177 | 178.43 | 178.43 | 178.44 | 175.4 | 16,821 |
| November 05, 2025 | 179.3 | 176.6 | 176.6 | 179.3 | 176.6 | 25,659 |
| November 04, 2025 | 178.9 | 178.3 | 178.3 | 179.3 | 177.7 | 29,276 |
| November 03, 2025 | 180.05 | 181.63 | 181.63 | 181.64 | 179.4 | 6,957 |
| October 31, 2025 | 180.8 | 179.93 | 179.93 | 180.8 | 179.1 | 4,418 |
| October 30, 2025 | 179.8 | 180.52 | 180.52 | 180.9 | 179.3 | 3,567 |
| October 29, 2025 | 178.3 | 178.8 | 178.8 | 179.9 | 178.1 | 27,220 |
| October 28, 2025 | 180.8 | 179.71 | 179.71 | 182.1 | 179 | 9,536 |
| October 27, 2025 | 182.4 | 182.25 | 182.25 | 182.7 | 181.98 | 5,219 |
| October 24, 2025 | 182.7 | 182.38 | 182.38 | 183.3 | 180.3 | 25,695 |
| October 23, 2025 | 181.7 | 182.38 | 182.38 | 183.5 | 181.1 | 16,927 |
| October 22, 2025 | 180.7 | 180.98 | 180.98 | 181.7 | 180.2 | 8,574 |
| October 21, 2025 | 181.2 | 181.28 | 181.28 | 182.5 | 180.3 | 5,019 |
| October 20, 2025 | 180.6 | 181.38 | 181.38 | 181.6 | 180.46 | 9,440 |
| October 17, 2025 | 181.9 | 180.7 | 180.7 | 181.9 | 178.88 | 32,703 |
| October 16, 2025 | 179.8 | 181.57 | 181.57 | 182.4 | 179.8 | 6,433 |
| October 15, 2025 | 178.5 | 178.91 | 178.91 | 179.5 | 178 | 5,667 |
| October 14, 2025 | 177.2 | 177.6 | 177.6 | 178.2 | 177.15 | 6,036 |
| October 13, 2025 | 176.1 | 176 | 176 | 176.7 | 175.7 | 6,254 |
| October 10, 2025 | 176.7 | 175.3 | 175.3 | 176.7 | 175.3 | 12,554 |
| October 09, 2025 | 176.9 | 175.97 | 175.97 | 177 | 175.5 | 2,757 |
| October 08, 2025 | 174.3 | 175.99 | 175.99 | 176.2 | 174.3 | 26,001 |
| October 07, 2025 | 173.7 | 174.17 | 174.17 | 174.7 | 173.21 | 32,984 |
| October 06, 2025 | 171.8 | 171.83 | 171.83 | 173.7 | 171.2 | 6,584 |
| October 03, 2025 | 170.8 | 171.45 | 171.45 | 172 | 170.8 | 4,983 |
| October 02, 2025 | 169.8 | 169.61 | 169.61 | 170.2 | 169.15 | 49,143 |
| October 01, 2025 | 170.5 | 169.35 | 169.35 | 170.6 | 168.5 | 2,544 |
| September 30, 2025 | 168.7 | 169.88 | 169.88 | 170.15 | 168.1 | 8,313 |
| September 29, 2025 | 168 | 168.5 | 168.5 | 168.9 | 168 | 4,860 |
| September 26, 2025 | 168 | 167.94 | 167.94 | 168.7 | 167.3 | 7,722 |
| September 25, 2025 | 166.95 | 168.22 | 168.22 | 169.2 | 166.85 | 10,995 |
| September 24, 2025 | 166.9 | 166.95 | 166.95 | 167.65 | 166.3 | 8,268 |
| September 23, 2025 | 166 | 166.32 | 166.32 | 166.71 | 165.6 | 20,148 |
| September 22, 2025 | 164.4 | 164.62 | 164.62 | 165.5 | 164 | 36,150 |
| September 19, 2025 | 162.95 | 162.23 | 162.23 | 163.6 | 161.6 | 30,117 |
| September 18, 2025 | 163.1 | 162.3 | 162.3 | 163.1 | 161.17 | 15,796 |
| September 17, 2025 | 163.4 | 164.11 | 164.11 | 164.5 | 162.9 | 6,233 |
| September 16, 2025 | 166.4 | 165.13 | 165.13 | 166.4 | 164.19 | 7,851 |
| September 15, 2025 | 166.4 | 166.52 | 166.52 | 167.95 | 166 | 8,245 |
| September 12, 2025 | 164.5 | 164.74 | 164.74 | 167.6 | 164 | 14,890 |
| September 11, 2025 | 164.1 | 164.02 | 164.02 | 164.43 | 163.3 | 13,343 |
| September 10, 2025 | 163.75 | 163.41 | 163.41 | 164.56 | 163 | 12,472 |
| September 09, 2025 | 164.2 | 163.53 | 163.53 | 164.47 | 163.3 | 21,489 |
| September 08, 2025 | 164 | 163.78 | 163.78 | 164.4 | 163 | 8,817 |
| September 05, 2025 | 162.95 | 163.5 | 163.5 | 163.8 | 162.7 | 8,916 |
| September 04, 2025 | 162.7 | 162.96 | 162.96 | 164 | 162.5 | 11,514 |
| September 03, 2025 | 161.3 | 161.07 | 161.07 | 162 | 160.2 | 17,075 |
| September 02, 2025 | 162.85 | 161.4 | 161.4 | 163.48 | 161.39 | 11,289 |
| September 01, 2025 | 166.5 | 165.68 | 165.68 | 167.1 | 164 | 7,862 |
| August 29, 2025 | 167.1 | 166.6 | 166.6 | 168.05 | 165.8 | 3,950 |
| August 28, 2025 | 168.5 | 166.6 | 166.6 | 168.9 | 166.6 | 1,696 |
| August 27, 2025 | 169.3 | 168.2 | 168.2 | 169.3 | 168.2 | 1,103 |
| August 26, 2025 | 168.8 | 168.5 | 168.5 | 170.7 | 168.5 | 6,879 |
| August 22, 2025 | 170.4 | 171.4 | 171.4 | 172.85 | 170.2 | 1,762 |
| August 21, 2025 | 170.6 | 169.6 | 169.6 | 171.4 | 166.9 | 5,235 |
| August 20, 2025 | 180.6 | 179.9 | 179.9 | 181 | 179.54 | 1,891 |
| August 19, 2025 | 178.8 | 178.9 | 178.9 | 179.9 | 178.48 | 6,105 |
| August 18, 2025 | 180 | 178.6 | 178.6 | 181 | 178.2 | 1,108 |
| August 15, 2025 | 180.5 | 178.6 | 178.6 | 180.5 | 176.3 | 978 |