212.00
+1(+0.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 220 | 219 | 219 | 221 | 217 | 962 |
| September 10, 2025 | 220 | 220 | 220 | 220 | 219 | 245 |
| September 09, 2025 | 221 | 218 | 218 | 221 | 218 | 350 |
| September 08, 2025 | 219 | 221 | 221 | 221 | 217 | 863 |
| September 05, 2025 | 221 | 220 | 220 | 223 | 219 | 316 |
| September 04, 2025 | 221 | 220 | 220 | 222 | 219 | 511 |
| September 03, 2025 | 221 | 220 | 220 | 222 | 220 | 558 |
| September 02, 2025 | 221 | 220 | 220 | 222 | 219 | 712 |
| September 01, 2025 | 223 | 220 | 220 | 223 | 219 | 603 |
| August 29, 2025 | 219 | 220 | 220 | 222 | 219 | 353 |
| August 28, 2025 | 219 | 221 | 221 | 221 | 218 | 667 |
| August 27, 2025 | 219 | 218 | 218 | 220 | 217 | 690 |
| August 26, 2025 | 223 | 217 | 217 | 225 | 216 | 1,664 |
| August 25, 2025 | 223 | 223 | 223 | 224 | 222 | 714 |
| August 22, 2025 | 220 | 221 | 221 | 222 | 219 | 835 |
| August 21, 2025 | 218 | 219 | 219 | 222 | 218 | 1,338 |
| August 20, 2025 | 220 | 218 | 218 | 223 | 218 | 619 |
| August 19, 2025 | 220 | 219 | 219 | 222 | 217 | 969 |
| August 18, 2025 | 214 | 218 | 218 | 221 | 212 | 1,455 |