208.50
+1(+0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 206.5 | 208.5 | 208.5 | 209.5 | 206.5 | 9,506 |
| January 13, 2026 | 210.5 | 207.5 | 207.5 | 211 | 206.5 | 10,897 |
| January 12, 2026 | 213 | 212 | 212 | 215 | 211 | 9,271 |
| January 09, 2026 | 214.5 | 212 | 212 | 216 | 208 | 12,288 |
| January 08, 2026 | 214.5 | 215.5 | 215.5 | 216 | 211.5 | 14,423 |
| January 07, 2026 | 212 | 215 | 215 | 215 | 209 | 17,737 |
| January 06, 2026 | 213 | 212.5 | 212.5 | 216 | 211 | 15,765 |
| January 05, 2026 | 215.5 | 215.5 | 215.5 | 217 | 210.5 | 11,707 |
| December 30, 2025 | 212 | 215 | 215 | 215 | 212 | 8,452 |
| December 29, 2025 | 214 | 213.5 | 213.5 | 215 | 211.5 | 10,612 |
| December 23, 2025 | 215 | 213.5 | 213.5 | 215.5 | 210.5 | 25,101 |
| December 22, 2025 | 215 | 215 | 215 | 215.5 | 211 | 11,578 |
| December 19, 2025 | 221.5 | 215 | 215 | 224 | 213.5 | 32,219 |
| December 18, 2025 | 210.5 | 213 | 213 | 213 | 206.5 | 23,241 |
| December 17, 2025 | 213.5 | 210 | 210 | 213.5 | 207.5 | 10,941 |
| December 16, 2025 | 211 | 213 | 213 | 215.5 | 211 | 6,979 |
| December 15, 2025 | 216 | 214.5 | 214.5 | 216.5 | 214 | 5,174 |
| December 12, 2025 | 215 | 216 | 216 | 220 | 215 | 9,909 |
| December 11, 2025 | 212.5 | 215 | 215 | 216.5 | 211 | 11,382 |
| December 10, 2025 | 215 | 213 | 213 | 216.5 | 211.5 | 7,526 |
| December 09, 2025 | 216 | 217 | 217 | 218.5 | 215 | 9,516 |
| December 08, 2025 | 215.5 | 216.5 | 216.5 | 218.5 | 215.5 | 6,695 |
| December 05, 2025 | 222.5 | 215.5 | 215.5 | 222.5 | 215 | 13,260 |
| 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 |