256.84
+6.83908(+2.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 10, 2025 | 318.5 | 312.5 | 312.5 | 318.5 | 312.5 | 56 |
| October 09, 2025 | 320 | 317 | 317 | 320 | 316.25 | 61 |
| October 08, 2025 | 310.5 | 311.2 | 311.2 | 311.2 | 310.5 | 91 |
| October 07, 2025 | 312 | 316.14 | 316.14 | 316.14 | 312 | 29 |
| October 06, 2025 | 321 | 315.82 | 315.82 | 321 | 315.82 | 39 |
| October 03, 2025 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | 80 |
| October 02, 2025 | 314.5 | 315 | 315 | 318 | 314.3 | 35 |
| October 01, 2025 | 306.5 | 304 | 304 | 308.55 | 304 | 14 |
| September 30, 2025 | 305.5 | 313.5 | 313.5 | 313.5 | 305.5 | 64 |
| September 29, 2025 | 299 | 313.5 | 313.5 | 313.5 | 299 | 44 |
| September 26, 2025 | 310 | 308.1 | 308.1 | 310.5 | 302 | 86 |
| September 25, 2025 | 313 | 312.8 | 312.8 | 313 | 312.5 | 127 |
| September 24, 2025 | 314 | 314.47 | 314.47 | 319 | 312.5 | 195 |
| September 23, 2025 | 317 | 319 | 319 | 320 | 313 | 43 |
| September 22, 2025 | 322 | 321.16 | 321.16 | 324.5 | 312.5 | 435 |
| September 19, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 325.53 | 1,258 |
| September 18, 2025 | 334.78 | 333.5 | 333.5 | 334.78 | 333.5 | 186 |
| September 17, 2025 | 339 | 342.79 | 342.79 | 343.5 | 339 | 34 |
| September 16, 2025 | 352.5 | 344.13 | 344.13 | 352.5 | 344.13 | 30 |
| September 15, 2025 | 353 | 350.5 | 350.5 | 353 | 350.5 | 80 |
| September 12, 2025 | 351 | 348.61 | 348.61 | 351 | 348 | 26 |
| September 11, 2025 | 349 | 348.26 | 348.26 | 349 | 348.26 | 156 |