268.00
-3.00406(-1.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 273.5 | 271 | 271 | 273.5 | 270 | 122 |
| January 12, 2026 | 274.5 | 274.5 | 274.5 | 277.06 | 274.5 | 142 |
| January 09, 2026 | 278.5 | 281.5 | 281.5 | 281.5 | 277 | 276 |
| January 08, 2026 | 279.42 | 277.16 | 277.16 | 279.42 | 277.16 | 254 |
| January 07, 2026 | 282 | 282.5 | 282.5 | 284.5 | 282 | 117 |
| January 06, 2026 | 264 | 271.25 | 271.25 | 279 | 264 | 256 |
| January 05, 2026 | 267 | 269.5 | 269.5 | 269.5 | 267 | 119 |
| December 30, 2025 | 270 | 270 | 270 | 270 | 269 | 30 |
| December 29, 2025 | 266.5 | 273 | 273 | 273 | 266 | 181 |
| December 23, 2025 | 266 | 265.99 | 265.99 | 266 | 265.98 | 395 |
| December 22, 2025 | 262.5 | 262.5 | 262.5 | 262.5 | 262.5 | 2 |
| December 19, 2025 | 265.5 | 266.49 | 266.49 | 266.49 | 265.5 | 140 |
| December 18, 2025 | 272.5 | 270 | 270 | 273 | 270 | 25 |
| December 17, 2025 | 270.32 | 270.32 | 270.32 | 270.32 | 270.32 | 209 |
| December 16, 2025 | 276 | 279 | 279 | 281 | 276 | 115 |
| December 15, 2025 | 276 | 279 | 279 | 279 | 274.46 | 84 |
| December 12, 2025 | 269.95 | 272.5 | 272.5 | 272.5 | 269.95 | 36 |
| December 11, 2025 | 264.5 | 268.5 | 268.5 | 270.5 | 263.25 | 353 |
| December 10, 2025 | 266 | 261.5 | 261.5 | 266 | 258.5 | 134 |
| December 09, 2025 | 256.5 | 256.1 | 256.1 | 256.5 | 255.5 | 81 |
| December 08, 2025 | 254.34 | 254.21 | 254.21 | 256 | 254.21 | 133 |
| December 05, 2025 | 258.5 | 256.5 | 256.5 | 258.5 | 256.5 | 80 |
| December 04, 2025 | 257 | 256.84 | 256.84 | 259 | 256.84 | 32 |
| December 03, 2025 | 250 | 250 | 250 | 258 | 248.5 | 27 |
| December 02, 2025 | 248.5 | 252.5 | 252.5 | 254.5 | 248.5 | 97 |
| December 01, 2025 | 253.5 | 252.66 | 252.66 | 253.5 | 250 | 54 |
| November 28, 2025 | 254 | 252 | 252 | 254 | 250.99 | 204 |
| November 27, 2025 | 247.5 | 253 | 253 | 253 | 247.5 | 87 |
| November 26, 2025 | 253 | 252.96 | 252.96 | 253 | 248 | 269 |
| November 25, 2025 | 257 | 255.18 | 255.18 | 257 | 254.5 | 167 |
| November 24, 2025 | 244.5 | 246 | 246 | 247.5 | 244.5 | 40 |
| November 21, 2025 | 240 | 241.49 | 241.49 | 243 | 240 | 144 |
| November 20, 2025 | 241 | 244 | 244 | 244 | 241 | 146 |
| November 19, 2025 | 241 | 241.76 | 241.76 | 243 | 240 | 281 |
| November 18, 2025 | 241 | 241.17 | 241.17 | 241.5 | 241 | 38 |
| November 17, 2025 | 245.5 | 243.26 | 243.26 | 245.5 | 243.26 | 95 |
| November 14, 2025 | 235.5 | 238.63 | 238.63 | 238.63 | 235.5 | 126 |
| November 13, 2025 | 243 | 247.38 | 247.38 | 247.38 | 243 | 95 |
| November 12, 2025 | 254 | 254.73 | 254.73 | 254.73 | 251 | 127 |
| November 10, 2025 | 258.25 | 256.82 | 256.82 | 258.25 | 254.5 | 113 |
| November 07, 2025 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | 20 |
| November 06, 2025 | 271 | 270.57 | 270.57 | 271 | 270.57 | 56 |
| November 05, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | 10 |
| November 04, 2025 | 295.9 | 287.5 | 287.5 | 295.9 | 287.5 | 287 |
| November 03, 2025 | 295 | 297.03 | 297.03 | 300 | 292.5 | 460 |
| October 31, 2025 | 270.5 | 283.26 | 283.26 | 299 | 270.5 | 828 |
| October 30, 2025 | 256.5 | 253.1 | 253.1 | 256.5 | 251 | 82 |
| October 29, 2025 | 261 | 255.8 | 255.8 | 261 | 253 | 134 |
| October 28, 2025 | 264.25 | 262.43 | 262.43 | 264.25 | 261.5 | 70 |
| October 27, 2025 | 271.5 | 265.99 | 265.99 | 271.5 | 262.5 | 389 |
| October 24, 2025 | 285.5 | 280.52 | 280.52 | 285.5 | 277 | 55 |
| October 23, 2025 | 281.5 | 281.02 | 281.02 | 288 | 279.25 | 156 |
| October 22, 2025 | 283.5 | 280.49 | 280.49 | 283.5 | 280.49 | 112 |
| October 21, 2025 | 282.5 | 282.5 | 282.5 | 282.5 | 282.5 | 46 |
| October 20, 2025 | 286.5 | 285.92 | 285.92 | 286.5 | 284 | 71 |
| October 17, 2025 | 282.5 | 281 | 281 | 285.25 | 279 | 57 |
| October 16, 2025 | 288.5 | 283.99 | 283.99 | 291.5 | 283.99 | 252 |
| October 15, 2025 | 288.5 | 286.57 | 286.57 | 288.5 | 286.57 | 58 |
| October 14, 2025 | 292 | 291.22 | 291.22 | 292 | 286.5 | 212 |
| October 13, 2025 | 304 | 295.5 | 295.5 | 304 | 295.5 | 24 |