163.00
+1.1826(+0.73%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 162.4 | 162.9 | 162.9 | 162.9 | 162.4 | 25 |
| January 13, 2026 | 163.5 | 161.82 | 161.82 | 163.5 | 160.8 | 2,073 |
| January 09, 2026 | 166.6 | 165.82 | 165.82 | 167.2 | 165.82 | 75 |
| January 08, 2026 | 165.8 | 166.63 | 166.63 | 167.8 | 165.6 | 430 |
| January 07, 2026 | 164.6 | 164.76 | 164.76 | 166.2 | 164.57 | 568 |
| January 06, 2026 | 163 | 163.6 | 163.6 | 163.6 | 161.8 | 631 |
| January 05, 2026 | 162.6 | 162.6 | 162.6 | 163.8 | 162.4 | 1,492 |
| December 30, 2025 | 163.71 | 163.86 | 163.86 | 163.86 | 163.71 | 25 |
| December 29, 2025 | 162.8 | 163.4 | 163.4 | 163.4 | 162.8 | 56 |
| December 23, 2025 | 164 | 164 | 164 | 164.11 | 164 | 487 |
| December 22, 2025 | 164.8 | 164.78 | 164.78 | 164.8 | 164.4 | 115 |
| December 19, 2025 | 165.4 | 163.6 | 163.6 | 165.48 | 163.53 | 82 |
| December 18, 2025 | 163 | 163 | 163 | 163 | 163 | 94 |
| December 17, 2025 | 162.4 | 161.71 | 161.71 | 162.4 | 161.71 | 335 |
| December 16, 2025 | 161.4 | 161 | 161 | 161.4 | 160.78 | 451 |
| December 15, 2025 | 160.4 | 160.94 | 160.94 | 161.4 | 160.4 | 2,754 |
| December 12, 2025 | 160.2 | 160.2 | 160.2 | 160.2 | 160.2 | 0 |
| December 11, 2025 | 159.6 | 158.82 | 158.82 | 159.6 | 158.2 | 763 |
| December 10, 2025 | 160.6 | 160 | 160 | 160.6 | 159.2 | 77 |
| December 09, 2025 | 160.9 | 160.9 | 160.9 | 161.6 | 160.3 | 812 |
| December 08, 2025 | 160 | 160.44 | 160.44 | 161.4 | 160 | 4,289 |
| December 05, 2025 | 159.4 | 159.8 | 159.8 | 160.4 | 158.6 | 1,057 |
| December 04, 2025 | 161.31 | 160.93 | 160.93 | 161.31 | 160.4 | 409 |
| December 03, 2025 | 161.4 | 161.15 | 161.15 | 161.66 | 161.15 | 74 |
| December 02, 2025 | 162.4 | 161.74 | 161.74 | 162.4 | 161.4 | 198 |
| December 01, 2025 | 160.8 | 159.96 | 159.96 | 160.8 | 159.96 | 324 |
| November 28, 2025 | 159 | 159.2 | 159.2 | 160 | 159 | 950 |
| November 27, 2025 | 159.3 | 159.33 | 159.33 | 159.8 | 159 | 322 |
| November 26, 2025 | 159.2 | 159 | 159 | 159.2 | 158.25 | 38 |
| November 25, 2025 | 159.6 | 159.2 | 159.2 | 159.6 | 158.2 | 1,493 |
| November 24, 2025 | 158.3 | 159.62 | 159.62 | 160 | 158.11 | 3,378 |
| November 21, 2025 | 158.6 | 158.27 | 158.27 | 158.6 | 157.8 | 739 |
| November 20, 2025 | 158.2 | 158.2 | 158.2 | 158.2 | 158.2 | 234 |
| November 19, 2025 | 156.4 | 156.63 | 156.63 | 156.63 | 156.4 | 65 |
| November 18, 2025 | 158.6 | 157.78 | 157.78 | 158.6 | 157.43 | 864 |
| November 17, 2025 | 157.4 | 157.12 | 157.12 | 157.8 | 157 | 438 |
| November 14, 2025 | 157.8 | 155.99 | 155.99 | 157.8 | 155.4 | 354 |
| November 13, 2025 | 157.4 | 157.19 | 157.19 | 158 | 157.19 | 265 |
| November 12, 2025 | 156.8 | 157.07 | 157.07 | 158 | 156.6 | 2,018 |
| November 11, 2025 | 156.5 | 156.2 | 156.2 | 156.8 | 155.4 | 559 |
| November 10, 2025 | 158.4 | 157.27 | 157.27 | 158.4 | 156.6 | 303 |
| November 07, 2025 | 157.19 | 157.6 | 157.6 | 157.6 | 157.19 | 1,367 |
| November 06, 2025 | 157.6 | 157.25 | 157.25 | 158.4 | 157.12 | 679 |
| November 05, 2025 | 157.8 | 157.55 | 157.55 | 157.8 | 157 | 1,409 |
| November 04, 2025 | 158.2 | 158.2 | 158.2 | 159 | 157.53 | 1,134 |
| November 03, 2025 | 158.2 | 158.44 | 158.44 | 159 | 157.65 | 4,412 |
| October 31, 2025 | 157.8 | 157.33 | 157.33 | 157.8 | 156.98 | 1,142 |
| October 30, 2025 | 157.9 | 157.27 | 157.27 | 157.9 | 157.27 | 30 |
| October 29, 2025 | 158 | 157.2 | 157.2 | 158 | 157.2 | 4,954 |
| October 28, 2025 | 157.4 | 157.17 | 157.17 | 157.9 | 156.4 | 807 |
| October 27, 2025 | 159.2 | 159.03 | 159.03 | 159.2 | 159.03 | 46 |
| October 24, 2025 | 159.4 | 159.42 | 159.42 | 160.2 | 159.2 | 568 |
| October 23, 2025 | 160.73 | 161.8 | 161.8 | 162.2 | 160.73 | 1,228 |
| October 22, 2025 | 161 | 160.73 | 160.73 | 161.39 | 160.73 | 194 |
| October 21, 2025 | 159 | 158.78 | 158.78 | 159 | 158.78 | 3,112 |
| October 20, 2025 | 157 | 158.2 | 158.2 | 158.6 | 157 | 4,453 |
| October 17, 2025 | 157.2 | 157.22 | 157.22 | 157.8 | 156.8 | 156 |
| October 16, 2025 | 157.2 | 158.6 | 158.6 | 158.6 | 157.2 | 353 |
| October 15, 2025 | 156.8 | 156.8 | 156.8 | 156.8 | 156.8 | 1 |
| October 14, 2025 | 156.2 | 157.6 | 157.6 | 157.6 | 156.2 | 3,615 |