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 |