209.00
+2(+0.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 206 | 209 | 209 | 209 | 205 | 450 |
| December 03, 2025 | 206 | 207 | 207 | 207 | 205 | 781 |
| December 02, 2025 | 205 | 205 | 205 | 207 | 204 | 598 |
| December 01, 2025 | 210 | 207 | 207 | 210 | 205 | 1,950 |
| November 28, 2025 | 209 | 210 | 210 | 210 | 206 | 691 |
| November 27, 2025 | 208 | 207 | 207 | 209 | 206 | 982 |
| November 26, 2025 | 205 | 209 | 209 | 209 | 205 | 891 |
| November 25, 2025 | 208 | 206 | 206 | 208 | 204 | 722 |
| November 24, 2025 | 208 | 208 | 208 | 209 | 203 | 1,050 |
| November 21, 2025 | 208 | 207 | 207 | 208 | 204 | 874 |
| November 20, 2025 | 210 | 207 | 207 | 213 | 206 | 820 |
| November 19, 2025 | 206 | 208 | 208 | 208 | 203 | 809 |
| November 18, 2025 | 204 | 204 | 204 | 205 | 201 | 1,531 |
| November 17, 2025 | 206 | 204 | 204 | 206 | 203 | 385 |
| November 14, 2025 | 208 | 205 | 205 | 208 | 204 | 1,298 |
| November 13, 2025 | 212 | 208 | 208 | 212 | 208 | 672 |
| November 12, 2025 | 212 | 209 | 209 | 212 | 207 | 1,180 |
| November 11, 2025 | 206 | 208 | 208 | 210 | 206 | 943 |
| November 10, 2025 | 212 | 206 | 206 | 212 | 206 | 717 |
| November 07, 2025 | 210 | 212 | 212 | 212 | 208 | 504 |
| November 06, 2025 | 215 | 211 | 211 | 215 | 210 | 781 |
| November 05, 2025 | 210 | 214 | 214 | 215 | 209 | 1,767 |
| November 04, 2025 | 210 | 208 | 208 | 212 | 207 | 1,230 |
| November 03, 2025 | 214 | 212 | 212 | 215 | 211 | 1,267 |
| October 31, 2025 | 211 | 212 | 212 | 215 | 211 | 825 |
| October 30, 2025 | 213 | 211 | 211 | 214 | 211 | 924 |
| October 29, 2025 | 211 | 213 | 213 | 215 | 211 | 817 |
| October 28, 2025 | 216 | 212 | 212 | 216 | 212 | 1,478 |
| October 27, 2025 | 211 | 216 | 216 | 216 | 211 | 1,264 |
| October 24, 2025 | 208 | 210 | 210 | 211 | 207 | 747 |
| October 23, 2025 | 212 | 211 | 211 | 212 | 208 | 291 |
| October 22, 2025 | 204 | 210 | 210 | 214 | 204 | 1,163 |
| October 21, 2025 | 206 | 207 | 207 | 210 | 206 | 596 |
| October 20, 2025 | 209 | 207 | 207 | 211 | 206 | 572 |
| October 17, 2025 | 215 | 211 | 211 | 215 | 207 | 879 |
| October 16, 2025 | 211 | 213 | 213 | 215 | 209 | 779 |
| October 15, 2025 | 208 | 210 | 210 | 212 | 207 | 668 |
| October 14, 2025 | 210 | 208 | 208 | 210 | 207 | 670 |
| October 13, 2025 | 206 | 209 | 209 | 210 | 206 | 1,170 |
| October 10, 2025 | 206 | 207 | 207 | 210 | 205 | 976 |
| October 09, 2025 | 203 | 206 | 206 | 206 | 203 | 1,229 |
| October 08, 2025 | 206 | 202 | 202 | 206 | 201 | 2,519 |
| October 07, 2025 | 206 | 206 | 206 | 207 | 205 | 1,363 |
| October 06, 2025 | 210 | 208 | 208 | 210 | 207 | 2,751 |
| October 03, 2025 | 209 | 210 | 210 | 210 | 208 | 893 |
| October 02, 2025 | 207 | 209 | 209 | 210 | 204 | 1,145 |
| October 01, 2025 | 207 | 205 | 205 | 207 | 204 | 438 |
| September 30, 2025 | 207 | 206 | 206 | 208 | 202 | 1,208 |
| September 29, 2025 | 204 | 206 | 206 | 206 | 203 | 1,157 |
| September 26, 2025 | 209 | 203 | 203 | 209 | 202 | 724 |
| September 25, 2025 | 215 | 207 | 207 | 215 | 206 | 2,914 |
| September 24, 2025 | 215 | 214 | 214 | 217 | 213 | 1,103 |
| September 23, 2025 | 214 | 215 | 215 | 218 | 214 | 700 |
| September 22, 2025 | 214 | 215 | 215 | 217 | 210 | 1,616 |
| September 19, 2025 | 216 | 212 | 212 | 217 | 212 | 2,676 |
| September 18, 2025 | 219 | 216 | 216 | 219 | 216 | 662 |
| September 17, 2025 | 220 | 216 | 216 | 220 | 216 | 514 |
| September 16, 2025 | 220 | 217 | 217 | 220 | 217 | 517 |
| September 15, 2025 | 217 | 219 | 219 | 220 | 217 | 431 |
| September 12, 2025 | 220 | 218 | 218 | 221 | 217 | 749 |