223.90
-4.21051(-1.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 224 | 222.5 | 222.5 | 224 | 222.5 | 639 |
| December 03, 2025 | 226.5 | 228.11 | 228.11 | 229.12 | 224 | 449 |
| December 02, 2025 | 224.5 | 222.5 | 222.5 | 224.5 | 220 | 539 |
| December 01, 2025 | 225.5 | 228.5 | 228.5 | 228.5 | 224 | 405 |
| November 28, 2025 | 228 | 227.36 | 227.36 | 228 | 226 | 281 |
| November 27, 2025 | 227.25 | 227.46 | 227.46 | 227.46 | 227.25 | 180 |
| November 26, 2025 | 227.5 | 226.65 | 226.65 | 228 | 226.5 | 153 |
| November 25, 2025 | 225.5 | 227 | 227 | 227 | 225.5 | 10 |
| November 24, 2025 | 228 | 229.45 | 229.45 | 229.45 | 228 | 124 |
| November 21, 2025 | 228 | 229 | 229 | 229 | 228 | 118 |
| November 20, 2025 | 229.5 | 227.86 | 227.86 | 229.5 | 227.86 | 413 |
| November 19, 2025 | 225.75 | 225.76 | 225.76 | 226.5 | 225.75 | 184 |
| November 17, 2025 | 222 | 224 | 224 | 224 | 222 | 445 |
| November 14, 2025 | 218.5 | 218.5 | 218.5 | 218.5 | 218.5 | 2 |
| November 13, 2025 | 226 | 224.5 | 224.5 | 226 | 224.5 | 50 |
| November 12, 2025 | 224.2 | 224 | 224 | 225.5 | 224 | 142 |
| November 11, 2025 | 224 | 224 | 224 | 224 | 224 | 5 |
| November 10, 2025 | 225.5 | 224 | 224 | 226.37 | 223.95 | 288 |
| November 07, 2025 | 225 | 225 | 225 | 225 | 225 | 700 |
| November 06, 2025 | 224 | 224.5 | 224.5 | 224.5 | 223.49 | 336 |
| November 05, 2025 | 225 | 225 | 225 | 225 | 225 | 104 |
| November 04, 2025 | 227 | 227.5 | 227.5 | 228 | 226.75 | 350 |
| November 03, 2025 | 232.5 | 231.38 | 231.38 | 233.5 | 228.5 | 253 |
| October 31, 2025 | 232 | 233.02 | 233.02 | 233.02 | 230.5 | 344 |
| October 30, 2025 | 232.5 | 232.5 | 232.5 | 233.1 | 232.5 | 156 |
| October 29, 2025 | 234.5 | 231.9 | 231.9 | 235 | 231.5 | 545 |
| October 28, 2025 | 234 | 235 | 235 | 236 | 234 | 99 |
| October 27, 2025 | 236 | 235 | 235 | 236 | 234 | 706 |
| October 24, 2025 | 238.5 | 238 | 238 | 238.5 | 238 | 500 |
| October 23, 2025 | 236.25 | 238.45 | 238.45 | 239.5 | 235.5 | 67 |
| October 22, 2025 | 235.25 | 235.5 | 235.5 | 235.5 | 234 | 8 |
| October 21, 2025 | 235.5 | 233.71 | 233.71 | 236 | 233.71 | 396 |
| October 20, 2025 | 239 | 238.2 | 238.2 | 239.5 | 236 | 70 |
| October 17, 2025 | 237 | 239.27 | 239.27 | 239.5 | 237 | 170 |
| October 16, 2025 | 241 | 238.5 | 238.5 | 241 | 236.5 | 324 |
| October 15, 2025 | 237 | 238.15 | 238.15 | 238.5 | 237 | 150 |
| October 14, 2025 | 240 | 239.25 | 239.25 | 241 | 239 | 167 |
| October 13, 2025 | 244 | 244 | 244 | 244 | 244 | 18 |
| October 10, 2025 | 241.75 | 241.28 | 241.28 | 241.75 | 241 | 397 |
| October 09, 2025 | 240 | 242.63 | 242.63 | 242.63 | 240 | 29 |
| October 07, 2025 | 241 | 243 | 243 | 245.25 | 241 | 92 |
| October 06, 2025 | 242 | 241 | 241 | 242 | 241 | 20 |
| October 03, 2025 | 240 | 240 | 240 | 240 | 240 | 7 |
| October 02, 2025 | 240.5 | 241.5 | 241.5 | 241.5 | 240.5 | 81 |
| October 01, 2025 | 241.5 | 240 | 240 | 241.5 | 240 | 6 |
| September 29, 2025 | 240 | 242.5 | 242.5 | 242.5 | 240 | 160 |
| September 26, 2025 | 240.12 | 241 | 241 | 241 | 240.12 | 189 |
| September 25, 2025 | 241.5 | 240 | 240 | 241.5 | 240 | 166 |
| September 24, 2025 | 243 | 241.5 | 241.5 | 243 | 241.5 | 83 |
| September 23, 2025 | 241.5 | 242.5 | 242.5 | 242.65 | 241.5 | 294 |
| September 22, 2025 | 242 | 243.93 | 243.93 | 243.93 | 242 | 93 |
| September 19, 2025 | 245.75 | 243.5 | 243.5 | 245.75 | 243.5 | 12 |
| September 18, 2025 | 250.5 | 245 | 245 | 250.5 | 245 | 95 |
| September 17, 2025 | 247 | 247 | 247 | 247 | 247 | 9 |
| September 16, 2025 | 247.75 | 246.5 | 246.5 | 247.75 | 246.5 | 177 |
| September 15, 2025 | 247.5 | 248.38 | 248.38 | 248.38 | 247.5 | 76 |
| September 12, 2025 | 248 | 250.03 | 250.03 | 250.25 | 248 | 76 |
| September 11, 2025 | 249.5 | 248.5 | 248.5 | 250 | 248.5 | 126 |
| September 10, 2025 | 251 | 252 | 252 | 252 | 251 | 217 |
| September 09, 2025 | 252.25 | 250.52 | 250.52 | 253 | 250 | 128 |