198.00
-5.2(-2.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 198 | 198 | 198 | 198 | 198 | 0 |
| December 08, 2025 | 198 | 198 | 198 | 198 | 198 | 0 |
| December 05, 2025 | 201 | 198 | 198 | 204.4 | 198 | 713,572 |
| December 04, 2025 | 202 | 203.2 | 203.2 | 203.4 | 201.2 | 121,367 |
| December 03, 2025 | 203 | 202 | 202 | 204.2 | 201.2 | 179,109 |
| December 02, 2025 | 203 | 204.8 | 204.8 | 205.6 | 200.2 | 188,017 |
| December 01, 2025 | 209.6 | 203.8 | 203.8 | 210 | 203 | 202,113 |
| November 28, 2025 | 210.2 | 210.2 | 210.2 | 211 | 208.8 | 91,572 |
| November 27, 2025 | 208.6 | 210.2 | 210.2 | 211 | 208.6 | 58,030 |
| November 26, 2025 | 207.6 | 208.4 | 208.4 | 209 | 206.4 | 52,661 |
| November 25, 2025 | 202.4 | 206.6 | 206.6 | 206.8 | 202.4 | 102,365 |
| November 24, 2025 | 206 | 200.6 | 200.6 | 206.6 | 200.6 | 364,333 |
| November 21, 2025 | 208.2 | 206.4 | 206.4 | 208.6 | 206.2 | 51,045 |
| November 20, 2025 | 206.4 | 207.6 | 207.6 | 209.2 | 206.4 | 41,265 |
| November 19, 2025 | 204.4 | 205.6 | 205.6 | 207 | 203.2 | 38,645 |
| November 18, 2025 | 206.6 | 204.6 | 204.6 | 206.6 | 202.4 | 68,274 |
| November 17, 2025 | 209 | 207 | 207 | 210 | 206.6 | 42,769 |
| November 14, 2025 | 210 | 209.2 | 209.2 | 210.2 | 207.4 | 42,394 |
| November 13, 2025 | 209.8 | 210.4 | 210.4 | 212.4 | 209.4 | 60,234 |
| November 12, 2025 | 208 | 209.2 | 209.2 | 210.4 | 207.4 | 66,486 |
| November 11, 2025 | 205 | 206.4 | 206.4 | 207.4 | 204.8 | 54,505 |
| November 10, 2025 | 203.2 | 205.6 | 205.6 | 206.6 | 203.2 | 46,975 |
| November 07, 2025 | 201.8 | 203 | 203 | 203.8 | 199.8 | 49,330 |
| November 06, 2025 | 201.8 | 202.8 | 202.8 | 203.2 | 199.8 | 52,454 |
| November 05, 2025 | 202 | 201.8 | 201.8 | 202.4 | 199.4 | 44,809 |
| November 04, 2025 | 201.4 | 201.6 | 201.6 | 201.8 | 198.5 | 34,490 |
| November 03, 2025 | 199 | 202 | 202 | 203.2 | 199 | 45,693 |
| October 31, 2025 | 201.8 | 199.4 | 199.4 | 201.8 | 198.2 | 47,761 |
| October 30, 2025 | 201.8 | 201.2 | 201.2 | 202 | 200.6 | 27,373 |
| October 29, 2025 | 201.2 | 201.6 | 201.6 | 201.8 | 199.6 | 55,654 |
| October 28, 2025 | 200.2 | 202 | 202 | 202 | 200 | 37,917 |
| October 27, 2025 | 200 | 202 | 202 | 202 | 199.8 | 35,108 |
| October 24, 2025 | 198.8 | 200.4 | 200.4 | 200.4 | 198 | 30,659 |
| October 23, 2025 | 197.2 | 199.4 | 199.4 | 200.4 | 197 | 39,682 |
| October 22, 2025 | 198 | 197.5 | 197.5 | 198 | 196 | 41,708 |
| October 21, 2025 | 196.1 | 197.1 | 197.1 | 197.1 | 195.4 | 82,320 |
| October 20, 2025 | 197.4 | 195.9 | 195.9 | 198.2 | 195.1 | 64,852 |
| October 17, 2025 | 196.6 | 196.7 | 196.7 | 197.1 | 194.1 | 58,806 |
| October 16, 2025 | 202 | 198.1 | 198.1 | 203 | 196.8 | 50,517 |
| October 15, 2025 | 204.4 | 202 | 202 | 204.6 | 201.8 | 60,254 |
| October 14, 2025 | 201.2 | 204.2 | 204.2 | 204.4 | 201.2 | 54,375 |
| October 13, 2025 | 202 | 201.2 | 201.2 | 203.4 | 200.2 | 62,299 |
| October 10, 2025 | 202 | 201.6 | 201.6 | 203 | 201 | 36,818 |
| October 09, 2025 | 203.6 | 201.4 | 201.4 | 203.8 | 201.4 | 49,425 |
| October 08, 2025 | 199.3 | 203 | 203 | 203 | 199 | 67,941 |
| October 07, 2025 | 197.7 | 198.9 | 198.9 | 199.6 | 197.3 | 67,727 |
| October 06, 2025 | 195.2 | 198 | 198 | 198 | 195 | 50,517 |
| October 03, 2025 | 196 | 195.2 | 195.2 | 197.1 | 193.8 | 61,499 |
| October 02, 2025 | 195.3 | 195.4 | 195.4 | 197.1 | 195 | 73,112 |
| October 01, 2025 | 196.5 | 197.1 | 197.1 | 197.1 | 195 | 54,201 |
| September 30, 2025 | 196.1 | 196.4 | 196.4 | 196.7 | 194.3 | 83,831 |
| September 29, 2025 | 196.8 | 195.9 | 195.9 | 197 | 195.1 | 55,429 |
| September 26, 2025 | 194.9 | 196.4 | 196.4 | 196.6 | 194.9 | 114,236 |
| September 25, 2025 | 196.4 | 195 | 195 | 197.3 | 195 | 75,698 |
| September 24, 2025 | 197.1 | 197.5 | 197.5 | 198.3 | 195.8 | 38,860 |
| September 23, 2025 | 198.5 | 198 | 198 | 199.7 | 197.6 | 52,915 |
| September 22, 2025 | 196.7 | 198.3 | 198.3 | 198.6 | 196.5 | 57,868 |
| September 19, 2025 | 196.3 | 196.6 | 196.6 | 197.6 | 196 | 299,112 |
| September 18, 2025 | 197.7 | 196.9 | 196.9 | 198.6 | 196.2 | 87,639 |
| September 17, 2025 | 198.3 | 198.2 | 198.2 | 199.2 | 196.6 | 65,603 |