159.00
+2.01881(+1.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 158.5 | 159 | 159 | 159 | 157.5 | 248 |
| December 03, 2025 | 158.5 | 156.98 | 156.98 | 158.5 | 156 | 489 |
| December 02, 2025 | 158.5 | 159 | 159 | 159 | 158.5 | 82 |
| December 01, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 74 |
| November 28, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 15 |
| November 27, 2025 | 157 | 157.5 | 157.5 | 157.5 | 156 | 70 |
| November 26, 2025 | 156.5 | 155.5 | 155.5 | 156.5 | 154 | 114 |
| November 25, 2025 | 154.5 | 155.5 | 155.5 | 155.5 | 154.5 | 640 |
| November 24, 2025 | 156 | 156 | 156 | 156 | 156 | 14 |
| November 21, 2025 | 155 | 155 | 155 | 155 | 155 | 0 |
| November 20, 2025 | 158 | 157.5 | 157.5 | 158 | 157.5 | 66 |
| November 19, 2025 | 157.5 | 156 | 156 | 157.5 | 156 | 0 |
| November 18, 2025 | 158 | 156.3 | 156.3 | 158 | 156.3 | 192 |
| November 17, 2025 | 158 | 158 | 158 | 158 | 157.86 | 43 |
| November 14, 2025 | 156 | 156.5 | 156.5 | 159 | 156 | 217 |
| November 13, 2025 | 159 | 157.5 | 157.5 | 159 | 156.5 | 74 |
| November 12, 2025 | 156.5 | 157.5 | 157.5 | 157.5 | 156.5 | 105 |
| November 11, 2025 | 157.5 | 156.5 | 156.5 | 157.5 | 156 | 176 |
| November 10, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 40 |
| November 07, 2025 | 158.5 | 156.5 | 156.5 | 158.5 | 154.5 | 182 |
| November 06, 2025 | 156 | 157.5 | 157.5 | 157.5 | 156 | 53 |
| November 05, 2025 | 156.5 | 156.5 | 156.5 | 156.5 | 156.5 | 55 |
| November 04, 2025 | 155.5 | 156.5 | 156.5 | 156.5 | 155.5 | 224 |
| November 03, 2025 | 155.5 | 157 | 157 | 157.5 | 155.5 | 244 |
| October 31, 2025 | 156 | 156 | 156 | 156 | 156 | 51 |
| October 30, 2025 | 157.5 | 157.04 | 157.04 | 157.5 | 156 | 295 |
| October 29, 2025 | 158 | 156 | 156 | 158 | 156 | 164 |
| October 28, 2025 | 159 | 157.5 | 157.5 | 159 | 155 | 2,310 |
| October 27, 2025 | 158.5 | 158.5 | 158.5 | 159 | 158.27 | 379 |
| October 24, 2025 | 158.5 | 158 | 158 | 158.5 | 158 | 68 |
| October 23, 2025 | 155.5 | 157 | 157 | 157.5 | 155.5 | 529 |
| October 22, 2025 | 157.5 | 156.59 | 156.59 | 157.5 | 156.45 | 189 |
| October 21, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 11 |
| October 20, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155 | 101 |
| October 17, 2025 | 157 | 157 | 157 | 157 | 157 | 0 |
| October 16, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 119 |
| October 15, 2025 | 158 | 158 | 158 | 158 | 158 | 51 |
| October 14, 2025 | 156.5 | 157 | 157 | 157 | 156.5 | 317 |
| October 13, 2025 | 158 | 158.5 | 158.5 | 158.5 | 157.6 | 202 |
| October 10, 2025 | 159.25 | 159.01 | 159.01 | 159.25 | 159 | 458 |
| October 09, 2025 | 160 | 159 | 159 | 160 | 159 | 1,100 |
| October 08, 2025 | 159.5 | 158.5 | 158.5 | 159.5 | 158.5 | 300 |
| October 07, 2025 | 159.5 | 159.5 | 159.5 | 159.5 | 159.5 | 7,620 |
| October 06, 2025 | 161.5 | 160.12 | 160.12 | 162 | 158.5 | 341 |
| October 03, 2025 | 158 | 158.5 | 158.5 | 159 | 158 | 140 |
| October 02, 2025 | 159 | 158 | 158 | 159 | 158 | 497 |
| October 01, 2025 | 159 | 159.75 | 159.75 | 159.75 | 159 | 114 |
| September 30, 2025 | 159 | 159 | 159 | 159 | 159 | 85 |
| September 29, 2025 | 158.5 | 157.5 | 157.5 | 160.5 | 157.5 | 68 |
| September 26, 2025 | 159 | 159 | 159 | 159 | 159 | 30 |
| September 25, 2025 | 158 | 157.59 | 157.59 | 158.5 | 157.59 | 411 |
| September 24, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 30 |
| September 23, 2025 | 158.5 | 158.5 | 158.5 | 158.5 | 158.5 | 0 |
| September 22, 2025 | 159 | 159 | 159 | 159 | 158 | 192 |
| September 19, 2025 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 133 |
| September 18, 2025 | 158.5 | 158 | 158 | 158.5 | 158 | 205 |
| September 17, 2025 | 158 | 158.5 | 158.5 | 158.5 | 158 | 447 |
| September 16, 2025 | 159.5 | 158.5 | 158.5 | 159.5 | 158.5 | 38 |
| September 15, 2025 | 161 | 161 | 161 | 161 | 161 | 2 |
| September 12, 2025 | 160 | 160 | 160 | 160 | 160 | 540 |