219.00
-1(-0.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 222 | 219 | 219 | 222 | 217.5 | 12,483 |
| December 03, 2025 | 223.5 | 220 | 220 | 223.5 | 217 | 10,897 |
| December 02, 2025 | 220 | 219.5 | 219.5 | 220.5 | 216 | 9,642 |
| December 01, 2025 | 214 | 220.5 | 220.5 | 220.5 | 214 | 11,252 |
| November 28, 2025 | 216 | 213.5 | 213.5 | 216 | 213 | 24,136 |
| November 27, 2025 | 216.5 | 215 | 215 | 217.5 | 215 | 8,722 |
| November 26, 2025 | 219 | 215.5 | 215.5 | 219 | 213.5 | 14,929 |
| November 25, 2025 | 223 | 218 | 218 | 223 | 215 | 14,585 |
| November 24, 2025 | 220 | 221 | 221 | 222.5 | 219 | 12,065 |
| November 21, 2025 | 220.5 | 219.5 | 219.5 | 220.5 | 216 | 6,308 |
| November 20, 2025 | 221.5 | 220.5 | 220.5 | 224.5 | 220 | 7,395 |
| November 19, 2025 | 218 | 219 | 219 | 220.5 | 216 | 6,628 |
| November 18, 2025 | 218.5 | 217.5 | 217.5 | 219.5 | 215 | 8,505 |
| November 17, 2025 | 222.5 | 219.5 | 219.5 | 224 | 218 | 6,771 |
| November 14, 2025 | 216 | 223 | 223 | 223.5 | 213.5 | 11,464 |
| November 13, 2025 | 218 | 218.5 | 218.5 | 223.5 | 218 | 9,021 |
| November 12, 2025 | 223 | 219.5 | 219.5 | 223.5 | 216.5 | 12,828 |
| November 11, 2025 | 219.5 | 220.5 | 220.5 | 222 | 219 | 5,321 |
| November 10, 2025 | 220 | 219 | 219 | 221.5 | 218.5 | 4,043 |
| November 07, 2025 | 219 | 217 | 217 | 220 | 215.5 | 7,320 |
| November 06, 2025 | 222 | 217 | 217 | 222 | 217 | 6,498 |
| November 05, 2025 | 221.5 | 220.5 | 220.5 | 223 | 220 | 6,656 |
| November 04, 2025 | 228 | 222 | 222 | 230 | 221.5 | 10,435 |
| November 03, 2025 | 231 | 231 | 231 | 233 | 228 | 7,026 |
| October 31, 2025 | 228 | 231 | 231 | 233.5 | 228 | 7,371 |
| October 30, 2025 | 231.5 | 231.5 | 231.5 | 235 | 230 | 32,042 |
| October 29, 2025 | 235 | 233 | 233 | 237 | 232.5 | 12,447 |
| October 28, 2025 | 233 | 233 | 233 | 235 | 230.5 | 5,842 |
| October 27, 2025 | 238.5 | 235 | 235 | 238.5 | 234.5 | 4,345 |
| October 24, 2025 | 235.5 | 236 | 236 | 236.5 | 233.5 | 8,590 |
| October 23, 2025 | 232.5 | 234 | 234 | 235 | 228.5 | 11,550 |
| October 22, 2025 | 235 | 232.5 | 232.5 | 235 | 231.5 | 6,798 |
| October 21, 2025 | 231 | 233.5 | 233.5 | 233.5 | 230.5 | 22,515 |
| October 20, 2025 | 233.5 | 232 | 232 | 233.5 | 230 | 6,449 |
| October 17, 2025 | 230 | 231.5 | 231.5 | 234 | 229 | 11,023 |
| October 16, 2025 | 233 | 232 | 232 | 233.5 | 228.5 | 8,179 |
| October 15, 2025 | 229 | 230 | 230 | 231.5 | 229 | 12,472 |
| October 14, 2025 | 229.5 | 229.5 | 229.5 | 231.5 | 227.5 | 9,200 |
| October 13, 2025 | 231 | 232.5 | 232.5 | 234 | 229 | 11,145 |
| October 10, 2025 | 236.5 | 230.5 | 230.5 | 237.5 | 230.5 | 9,308 |
| October 09, 2025 | 241 | 237 | 237 | 242 | 237 | 14,487 |
| October 08, 2025 | 237.5 | 241 | 241 | 243 | 237.5 | 15,374 |
| October 07, 2025 | 240 | 238 | 238 | 241 | 238 | 9,527 |
| October 06, 2025 | 239.5 | 241.5 | 241.5 | 243 | 235 | 13,593 |
| October 03, 2025 | 242 | 239 | 239 | 242 | 237 | 14,863 |
| October 02, 2025 | 239 | 240 | 240 | 243 | 238.5 | 6,312 |
| October 01, 2025 | 240 | 241 | 241 | 242 | 238 | 11,797 |
| September 30, 2025 | 237 | 241 | 241 | 242.5 | 237 | 26,235 |
| September 29, 2025 | 240 | 238 | 238 | 241.5 | 237 | 9,920 |
| September 26, 2025 | 248 | 239 | 239 | 248 | 238 | 17,994 |
| September 25, 2025 | 248.5 | 248.5 | 248.5 | 250.5 | 244.5 | 12,189 |
| September 24, 2025 | 248.5 | 244 | 244 | 250 | 243 | 26,475 |
| September 23, 2025 | 251.5 | 249.5 | 249.5 | 252.5 | 248.5 | 9,780 |
| September 22, 2025 | 251 | 251.5 | 251.5 | 256 | 250 | 8,304 |
| September 19, 2025 | 255 | 251 | 251 | 256 | 251 | 12,782 |
| September 18, 2025 | 252 | 255.5 | 255.5 | 258.5 | 252 | 13,363 |
| September 17, 2025 | 252 | 252.5 | 252.5 | 253 | 251 | 8,616 |
| September 16, 2025 | 251.5 | 252.5 | 252.5 | 254 | 251.5 | 6,475 |
| September 15, 2025 | 248.5 | 252 | 252 | 252.5 | 248 | 5,651 |
| September 12, 2025 | 248.5 | 248.5 | 248.5 | 250 | 247 | 4,761 |