220.84
+3.44421(+1.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 215.9 | 220.84 | 220.84 | 222 | 215.9 | 4,795 |
| December 22, 2025 | 220.6 | 217.4 | 217.4 | 220.6 | 216.4 | 10,111 |
| December 19, 2025 | 219.2 | 219.19 | 219.19 | 219.6 | 216.6 | 2,466 |
| December 18, 2025 | 209.4 | 224 | 224 | 224.6 | 208.5 | 6,320 |
| December 17, 2025 | 208.5 | 203.17 | 203.17 | 208.5 | 201.4 | 1,428 |
| December 16, 2025 | 209.2 | 211 | 211 | 212.4 | 209.2 | 916 |
| December 15, 2025 | 207.2 | 207.74 | 207.74 | 212.4 | 206.6 | 2,170 |
| December 12, 2025 | 219.2 | 215.16 | 215.16 | 221.8 | 211.4 | 5,735 |
| December 11, 2025 | 213.8 | 211.8 | 211.8 | 214 | 211.8 | 3,005 |
| December 10, 2025 | 218 | 215.13 | 215.13 | 218.8 | 214 | 1,319 |
| December 09, 2025 | 222.4 | 217.83 | 217.83 | 222.4 | 217.19 | 1,112 |
| December 08, 2025 | 218 | 219.08 | 219.08 | 221.2 | 217.2 | 1,254 |
| December 05, 2025 | 221.8 | 218.8 | 218.8 | 221.8 | 218.8 | 3,971 |
| December 04, 2025 | 221 | 222 | 222 | 222.6 | 220.7 | 2,364 |
| December 03, 2025 | 213.8 | 217.57 | 217.57 | 220.8 | 213.8 | 5,249 |
| December 02, 2025 | 205.7 | 207.92 | 207.92 | 210.8 | 205.7 | 15,914 |
| December 01, 2025 | 198.9 | 206.8 | 206.8 | 207.9 | 198.9 | 14,943 |
| November 28, 2025 | 188.3 | 191.53 | 191.53 | 192.2 | 187.55 | 1,537 |
| November 27, 2025 | 185.7 | 186.93 | 186.93 | 189 | 185.7 | 1,477 |
| November 26, 2025 | 184.6 | 184.3 | 184.3 | 185 | 183.1 | 9,021 |
| November 25, 2025 | 181.9 | 182.2 | 182.2 | 182.5 | 179.9 | 2,593 |
| November 24, 2025 | 181.65 | 182.5 | 182.5 | 182.9 | 181.3 | 1,191 |
| November 21, 2025 | 180.4 | 178.7 | 178.7 | 181.9 | 176.8 | 720 |
| November 20, 2025 | 190.6 | 189.31 | 189.31 | 192.6 | 187.6 | 3,464 |
| November 19, 2025 | 185.3 | 185.31 | 185.31 | 188.3 | 184.9 | 3,461 |
| November 18, 2025 | 189.6 | 185.4 | 185.4 | 189.6 | 184.2 | 359 |
| November 17, 2025 | 188 | 191.7 | 191.7 | 193.2 | 188 | 1,268 |
| November 14, 2025 | 188.2 | 194.27 | 194.27 | 194.3 | 187.41 | 4,810 |
| November 13, 2025 | 191.1 | 192.3 | 192.3 | 196.35 | 191.1 | 7,075 |
| November 12, 2025 | 199.15 | 197.6 | 197.6 | 199.6 | 196.05 | 1,916 |
| November 11, 2025 | 195 | 199.7 | 199.7 | 199.7 | 195 | 3,525 |
| November 10, 2025 | 194.3 | 193.52 | 193.52 | 196.1 | 191.95 | 1,187 |
| November 07, 2025 | 192 | 191.86 | 191.86 | 193.5 | 189.8 | 1,837 |
| November 06, 2025 | 194.2 | 189.8 | 189.8 | 194.6 | 188.6 | 2,285 |
| November 05, 2025 | 186.1 | 190.77 | 190.77 | 194 | 186.1 | 3,901 |
| November 04, 2025 | 190.2 | 190.52 | 190.52 | 191.5 | 186.7 | 6,285 |
| November 03, 2025 | 202 | 199.99 | 199.99 | 202 | 196.7 | 1,578 |
| October 31, 2025 | 198.9 | 198.01 | 198.01 | 199.05 | 195.1 | 3,239 |
| October 30, 2025 | 198.2 | 197.6 | 197.6 | 198.2 | 195.8 | 1,148 |
| October 29, 2025 | 197.1 | 194.66 | 194.66 | 197.8 | 194.32 | 39,172 |
| October 28, 2025 | 197.1 | 195.9 | 195.9 | 197.5 | 194.15 | 2,694 |
| October 27, 2025 | 203.4 | 201.59 | 201.59 | 203.4 | 198.55 | 9,680 |
| October 24, 2025 | 202.2 | 201.27 | 201.27 | 202.2 | 198 | 1,120 |
| October 23, 2025 | 197.3 | 197.92 | 197.92 | 198.4 | 195.5 | 262 |
| October 22, 2025 | 195.7 | 196.05 | 196.05 | 197.1 | 194.5 | 6,776 |
| October 21, 2025 | 194.9 | 196.5 | 196.5 | 197.75 | 194 | 6,358 |
| October 20, 2025 | 191.2 | 189.6 | 189.6 | 196.6 | 187.75 | 10,284 |
| October 17, 2025 | 190 | 194.24 | 194.24 | 194.6 | 185.1 | 16,746 |
| October 16, 2025 | 200 | 197.02 | 197.02 | 203.5 | 194.4 | 3,152 |
| October 15, 2025 | 207.4 | 206.2 | 206.2 | 208.8 | 204.8 | 3,641 |
| October 14, 2025 | 202.2 | 202.88 | 202.88 | 203.7 | 199.9 | 4,082 |
| October 13, 2025 | 201.1 | 204.52 | 204.52 | 204.6 | 201.1 | 22,153 |
| October 10, 2025 | 204.6 | 203.22 | 203.22 | 205.6 | 199 | 303 |
| October 09, 2025 | 208.9 | 207.04 | 207.04 | 208.9 | 205.6 | 21,102 |
| October 08, 2025 | 205 | 204.13 | 204.13 | 207.2 | 202.2 | 3,782 |
| October 07, 2025 | 214 | 209.84 | 209.84 | 215.2 | 209.8 | 7,563 |
| October 06, 2025 | 205.4 | 211.2 | 211.2 | 216.2 | 205.4 | 3,772 |
| October 03, 2025 | 208.6 | 206.68 | 206.68 | 208.6 | 204.8 | 11,386 |
| October 02, 2025 | 202 | 208.2 | 208.2 | 211 | 202 | 1,186 |
| October 01, 2025 | 192.25 | 194.35 | 194.35 | 195.4 | 191.2 | 10,367 |