266.25
+0.25(+0.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 268 | 266.25 | 266.25 | 269 | 266 | 480 |
| December 03, 2025 | 263.5 | 266 | 266 | 266 | 263.5 | 346 |
| December 02, 2025 | 260.75 | 261.24 | 261.24 | 263 | 258.5 | 299 |
| December 01, 2025 | 266.5 | 263.31 | 263.31 | 266.5 | 263 | 234 |
| November 28, 2025 | 258 | 260.5 | 260.5 | 263 | 258 | 528 |
| November 27, 2025 | 254 | 255.5 | 255.5 | 264.78 | 254 | 1,038 |
| November 26, 2025 | 270 | 268.5 | 268.5 | 270 | 268.5 | 20 |
| November 25, 2025 | 263.5 | 268.63 | 268.63 | 273 | 262.5 | 13,776 |
| November 24, 2025 | 254.75 | 257.5 | 257.5 | 261.5 | 254.75 | 2,330 |
| November 21, 2025 | 251.5 | 248.92 | 248.92 | 251.5 | 248.75 | 1,176 |
| November 20, 2025 | 253.5 | 253.55 | 253.55 | 254.75 | 251.5 | 1,473 |
| November 19, 2025 | 251 | 254.66 | 254.66 | 255.5 | 251 | 354 |
| November 18, 2025 | 252.5 | 251.33 | 251.33 | 254.5 | 249 | 222 |
| November 17, 2025 | 260.5 | 257.5 | 257.5 | 260.5 | 257 | 271 |
| November 14, 2025 | 260 | 259.26 | 259.26 | 260 | 258.46 | 188 |
| November 13, 2025 | 265.5 | 262.93 | 262.93 | 266.5 | 262 | 82 |
| November 12, 2025 | 265.75 | 263.95 | 263.95 | 265.75 | 261.25 | 135 |
| November 11, 2025 | 261.75 | 261.8 | 261.8 | 263.5 | 260.75 | 65 |
| November 10, 2025 | 263.5 | 263 | 263 | 265.5 | 261.5 | 87 |
| November 07, 2025 | 260 | 259.5 | 259.5 | 260 | 257.5 | 143 |
| November 06, 2025 | 261.5 | 259.5 | 259.5 | 262.75 | 257.5 | 451 |
| November 05, 2025 | 265.5 | 263.99 | 263.99 | 266 | 263.28 | 646 |
| November 04, 2025 | 265.75 | 264.61 | 264.61 | 265.75 | 258 | 339 |
| November 03, 2025 | 275 | 272.36 | 272.36 | 275 | 270 | 295 |
| October 31, 2025 | 281.5 | 278.73 | 278.73 | 281.5 | 277 | 389 |
| October 30, 2025 | 279.5 | 278.5 | 278.5 | 280 | 278.5 | 346 |
| October 29, 2025 | 289.5 | 285.5 | 285.5 | 289.5 | 280.5 | 142 |
| October 28, 2025 | 291 | 287 | 287 | 293.5 | 286 | 371 |
| October 27, 2025 | 287.5 | 292 | 292 | 298 | 287.5 | 595 |
| October 24, 2025 | 284.5 | 285.64 | 285.64 | 289 | 284.5 | 595 |
| October 23, 2025 | 277.5 | 276.65 | 276.65 | 283 | 276.65 | 318 |
| October 22, 2025 | 272 | 276 | 276 | 276 | 272 | 30 |
| October 21, 2025 | 272 | 270.67 | 270.67 | 275 | 268.71 | 439 |
| October 20, 2025 | 265.5 | 269.33 | 269.33 | 272.5 | 265.5 | 628 |
| October 17, 2025 | 259.5 | 264 | 264 | 264 | 254.5 | 429 |
| October 16, 2025 | 267.5 | 264 | 264 | 268 | 261.5 | 639 |
| October 15, 2025 | 267.5 | 266.32 | 266.32 | 267.5 | 265.5 | 132 |
| October 14, 2025 | 266.5 | 264.68 | 264.68 | 266.5 | 262.5 | 1,426 |
| October 13, 2025 | 268.5 | 267.1 | 267.1 | 269.5 | 265 | 726 |
| October 10, 2025 | 273.75 | 268.5 | 268.5 | 275 | 268.5 | 758 |
| October 09, 2025 | 278.25 | 275.5 | 275.5 | 278.5 | 275 | 370 |
| October 08, 2025 | 276.5 | 276.5 | 276.5 | 279.25 | 275 | 359 |
| October 07, 2025 | 277 | 279.5 | 279.5 | 280.5 | 277 | 603 |
| October 06, 2025 | 276.5 | 280.45 | 280.45 | 283.5 | 273.61 | 167 |
| October 03, 2025 | 277.75 | 275.42 | 275.42 | 278.5 | 275.25 | 345 |
| October 02, 2025 | 284 | 278.5 | 278.5 | 284 | 276.5 | 239 |
| October 01, 2025 | 284 | 279 | 279 | 284 | 279 | 440 |
| September 30, 2025 | 286.25 | 286.89 | 286.89 | 289.75 | 285 | 303 |
| September 29, 2025 | 290.5 | 289.17 | 289.17 | 291.5 | 288 | 227 |
| September 26, 2025 | 295 | 293 | 293 | 295 | 290.5 | 568 |
| September 25, 2025 | 297 | 294.17 | 294.17 | 297 | 293.25 | 350 |
| September 24, 2025 | 299 | 298.65 | 298.65 | 299 | 298.5 | 319 |
| September 23, 2025 | 304 | 302 | 302 | 305.75 | 302 | 1,209 |
| September 22, 2025 | 311.5 | 309.86 | 309.86 | 311.5 | 305.5 | 384 |
| September 19, 2025 | 313 | 313.5 | 313.5 | 314 | 311.5 | 353 |
| September 18, 2025 | 312 | 315.59 | 315.59 | 315.59 | 312 | 206 |
| September 17, 2025 | 306.5 | 310.18 | 310.18 | 314 | 305.5 | 347 |
| September 16, 2025 | 303.5 | 304.82 | 304.82 | 306.5 | 303.5 | 240 |
| September 15, 2025 | 307 | 304.06 | 304.06 | 307 | 301 | 557 |
| September 12, 2025 | 312 | 309.83 | 309.83 | 313 | 309 | 215 |