158.60
+1(+0.63%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 157 | 158.6 | 158.6 | 159.6 | 157 | 4,669 |
| December 04, 2025 | 153.8 | 157.6 | 157.6 | 157.8 | 153.8 | 4,069 |
| December 03, 2025 | 154.2 | 154.4 | 154.4 | 157.6 | 154 | 5,922 |
| December 02, 2025 | 152.6 | 153.6 | 153.6 | 154.2 | 150.8 | 6,124 |
| December 01, 2025 | 150.4 | 153 | 153 | 153 | 149.2 | 8,096 |
| November 28, 2025 | 150.6 | 151 | 151 | 151 | 149.6 | 4,463 |
| November 27, 2025 | 149.6 | 150.4 | 150.4 | 151.2 | 149.6 | 5,963 |
| November 26, 2025 | 150 | 150.2 | 150.2 | 151.4 | 149.6 | 4,205 |
| November 25, 2025 | 150.2 | 150.6 | 150.6 | 150.8 | 148 | 5,363 |
| November 24, 2025 | 147.6 | 150.8 | 150.8 | 150.8 | 147.2 | 11,380 |
| November 21, 2025 | 144.6 | 147.8 | 147.8 | 147.8 | 142.4 | 5,568 |
| November 20, 2025 | 146 | 145.2 | 145.2 | 146.6 | 143.6 | 5,716 |
| November 19, 2025 | 145.4 | 146 | 146 | 147.6 | 145.4 | 11,852 |
| November 18, 2025 | 148.8 | 147 | 147 | 148.8 | 145.4 | 4,085 |
| November 17, 2025 | 150 | 148.2 | 148.2 | 150 | 147 | 2,993 |
| November 14, 2025 | 150.8 | 150 | 150 | 150.8 | 147.6 | 3,641 |
| November 13, 2025 | 153.2 | 151.4 | 151.4 | 154.2 | 151.2 | 4,191 |
| November 12, 2025 | 153.2 | 153.6 | 153.6 | 154.2 | 152 | 5,686 |
| November 11, 2025 | 151.8 | 152.6 | 152.6 | 153.4 | 151.2 | 4,063 |
| November 10, 2025 | 150.6 | 152.4 | 152.4 | 153.8 | 150.6 | 5,335 |
| November 07, 2025 | 150.6 | 150 | 150 | 152.4 | 147.8 | 6,263 |
| November 06, 2025 | 155 | 150.6 | 150.6 | 155 | 149.8 | 3,432 |
| November 05, 2025 | 154.2 | 155.6 | 155.6 | 155.8 | 153.4 | 3,403 |
| November 04, 2025 | 158.6 | 154.4 | 154.4 | 159.2 | 154.4 | 3,086 |
| November 03, 2025 | 159.4 | 159 | 159 | 161 | 159 | 2,263 |
| October 31, 2025 | 158.8 | 160 | 160 | 160 | 157 | 6,383 |
| October 30, 2025 | 163.2 | 159.4 | 159.4 | 164.2 | 158.4 | 6,673 |
| October 29, 2025 | 162.8 | 163.8 | 163.8 | 165.2 | 162.2 | 7,606 |
| October 28, 2025 | 159.4 | 163.2 | 163.2 | 163.2 | 159.2 | 3,750 |
| October 27, 2025 | 160.4 | 161.2 | 161.2 | 162.6 | 158.6 | 3,087 |
| October 24, 2025 | 159.2 | 160.4 | 160.4 | 161.2 | 158 | 3,722 |
| October 23, 2025 | 157.8 | 159.8 | 159.8 | 159.8 | 157 | 7,461 |
| October 22, 2025 | 156.2 | 157.8 | 157.8 | 158.2 | 155.4 | 3,569 |
| October 21, 2025 | 155.6 | 156.8 | 156.8 | 157 | 154.2 | 6,826 |
| October 20, 2025 | 157.4 | 155.6 | 155.6 | 157.8 | 154.6 | 4,403 |
| October 17, 2025 | 154.6 | 157.4 | 157.4 | 158.2 | 152.8 | 4,475 |
| October 16, 2025 | 155.4 | 156 | 156 | 156.8 | 154.2 | 3,404 |
| October 15, 2025 | 154.6 | 156 | 156 | 156 | 154.4 | 4,851 |
| October 14, 2025 | 152.8 | 154 | 154 | 154.4 | 151.6 | 7,265 |
| October 13, 2025 | 152.8 | 153.4 | 153.4 | 157.6 | 152.8 | 5,858 |
| October 10, 2025 | 154.2 | 152.2 | 152.2 | 155.4 | 152.2 | 7,094 |
| October 09, 2025 | 155.6 | 154.2 | 154.2 | 156.8 | 153.4 | 4,996 |
| October 08, 2025 | 155.4 | 155 | 155 | 155.4 | 153.8 | 3,780 |
| October 07, 2025 | 156.4 | 155.6 | 155.6 | 156.4 | 154.6 | 5,327 |
| October 06, 2025 | 156.8 | 157 | 157 | 157.6 | 155.2 | 2,845 |
| October 03, 2025 | 158.6 | 157.4 | 157.4 | 158.6 | 156.6 | 2,921 |
| October 02, 2025 | 157.6 | 158 | 158 | 158.8 | 155.6 | 8,025 |
| October 01, 2025 | 156.8 | 157 | 157 | 157 | 155.2 | 3,674 |
| September 30, 2025 | 155.2 | 157.2 | 157.2 | 157.2 | 152.4 | 6,897 |
| September 29, 2025 | 155.2 | 154.8 | 154.8 | 155.6 | 154.2 | 3,576 |
| September 26, 2025 | 158.6 | 154.4 | 154.4 | 158.6 | 154 | 6,743 |
| September 25, 2025 | 161.6 | 158.2 | 158.2 | 161.6 | 157.2 | 7,086 |
| September 24, 2025 | 165.2 | 161 | 161 | 165.2 | 160.2 | 5,575 |
| September 23, 2025 | 164.4 | 165.6 | 165.6 | 165.8 | 164.2 | 4,110 |
| September 22, 2025 | 165.6 | 164 | 164 | 165.6 | 162.2 | 4,579 |
| September 19, 2025 | 165 | 165.2 | 165.2 | 166.8 | 164.4 | 10,667 |
| September 18, 2025 | 164.8 | 164.4 | 164.4 | 165.8 | 163.6 | 4,616 |
| September 17, 2025 | 163.4 | 164.4 | 164.4 | 164.8 | 163 | 3,811 |
| September 16, 2025 | 163.6 | 163.4 | 163.4 | 165.8 | 163.2 | 9,380 |
| September 15, 2025 | 162.2 | 164.4 | 164.4 | 166 | 162 | 7,454 |