306.50
+1(+0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 305.5 | 306.5 | 306.5 | 306.5 | 302 | 3,503 |
| December 22, 2025 | 305 | 305.5 | 305.5 | 305.5 | 300 | 5,030 |
| December 19, 2025 | 307 | 304.5 | 304.5 | 309 | 303.5 | 8,179 |
| December 18, 2025 | 303 | 307.5 | 307.5 | 307.5 | 301.5 | 6,689 |
| December 17, 2025 | 300.5 | 303 | 303 | 303 | 298 | 6,548 |
| December 16, 2025 | 299 | 301.5 | 301.5 | 303 | 297 | 8,817 |
| December 15, 2025 | 294 | 298 | 298 | 299.5 | 293 | 10,746 |
| December 12, 2025 | 290 | 294 | 294 | 294 | 290 | 8,691 |
| December 11, 2025 | 286.5 | 290 | 290 | 290 | 286.5 | 4,344 |
| December 10, 2025 | 283.5 | 286 | 286 | 286 | 281 | 6,048 |
| December 09, 2025 | 278.5 | 284 | 284 | 284.5 | 278 | 8,615 |
| December 08, 2025 | 278 | 278.5 | 278.5 | 279 | 277 | 3,497 |
| December 05, 2025 | 277 | 277.5 | 277.5 | 279 | 276.5 | 4,641 |
| December 04, 2025 | 277 | 278.5 | 278.5 | 278.5 | 275 | 2,888 |
| December 03, 2025 | 274.5 | 278.5 | 278.5 | 278.5 | 274 | 4,390 |
| December 02, 2025 | 273 | 275.5 | 275.5 | 275.5 | 272.5 | 2,395 |
| December 01, 2025 | 274 | 274 | 274 | 275.5 | 273.5 | 3,286 |
| November 28, 2025 | 272 | 275 | 275 | 275 | 271 | 2,431 |
| November 27, 2025 | 271 | 273 | 273 | 273.5 | 270 | 2,323 |
| November 26, 2025 | 270.5 | 271 | 271 | 272 | 270 | 1,895 |
| November 25, 2025 | 269 | 271 | 271 | 271 | 268.5 | 1,695 |
| November 24, 2025 | 269 | 269.5 | 269.5 | 270 | 268 | 2,211 |
| November 21, 2025 | 267 | 270.5 | 270.5 | 270.5 | 267 | 2,376 |
| November 20, 2025 | 268 | 268 | 268 | 269.5 | 268 | 2,507 |
| November 19, 2025 | 268.5 | 268 | 268 | 269 | 266.5 | 1,777 |
| November 18, 2025 | 271 | 268.5 | 268.5 | 271 | 266.5 | 2,742 |
| November 17, 2025 | 269 | 270.5 | 270.5 | 270.5 | 266.5 | 1,678 |
| November 14, 2025 | 270.5 | 268.5 | 268.5 | 270.5 | 268 | 5,050 |
| November 13, 2025 | 271 | 272 | 272 | 272 | 270 | 2,146 |
| November 12, 2025 | 270 | 272 | 272 | 273.5 | 270 | 3,139 |
| November 11, 2025 | 269 | 271.5 | 271.5 | 271.5 | 267 | 3,112 |
| November 10, 2025 | 269 | 269 | 269 | 269 | 266 | 5,870 |
| November 07, 2025 | 265 | 268 | 268 | 268 | 264 | 3,976 |
| November 06, 2025 | 265 | 265.5 | 265.5 | 265.5 | 262.5 | 2,626 |
| November 05, 2025 | 264 | 265 | 265 | 265 | 262.5 | 2,614 |
| November 04, 2025 | 262 | 264 | 264 | 264 | 262 | 2,622 |
| November 03, 2025 | 261.5 | 262 | 262 | 262 | 259.5 | 3,790 |
| October 31, 2025 | 262 | 262 | 262 | 262 | 259.5 | 2,480 |
| October 30, 2025 | 262 | 262 | 262 | 262 | 260 | 4,624 |
| October 29, 2025 | 260.5 | 262 | 262 | 262 | 259.5 | 820 |
| October 28, 2025 | 261 | 261 | 261 | 262 | 258.5 | 2,691 |
| October 27, 2025 | 261 | 261.5 | 261.5 | 262 | 259 | 2,194 |
| October 24, 2025 | 262 | 261 | 261 | 262 | 259.5 | 2,516 |
| October 23, 2025 | 260.5 | 262 | 262 | 262.5 | 258.5 | 2,352 |
| October 22, 2025 | 260.5 | 259.5 | 259.5 | 260.5 | 258 | 3,071 |
| October 21, 2025 | 259.5 | 260.5 | 260.5 | 261 | 258 | 3,657 |
| October 20, 2025 | 257 | 259.5 | 259.5 | 259.5 | 256.5 | 2,050 |
| October 17, 2025 | 258 | 257.5 | 257.5 | 258.5 | 256 | 2,087 |
| October 16, 2025 | 260 | 257 | 257 | 260 | 257 | 2,039 |
| October 15, 2025 | 259.5 | 260 | 260 | 260 | 258 | 2,782 |
| October 14, 2025 | 258 | 259.5 | 259.5 | 259.5 | 257 | 1,734 |
| October 13, 2025 | 261 | 258.5 | 258.5 | 262 | 258 | 2,738 |
| October 10, 2025 | 257 | 261.5 | 261.5 | 262 | 257 | 4,978 |
| October 09, 2025 | 258.5 | 258.5 | 258.5 | 260.5 | 257 | 3,141 |
| October 08, 2025 | 261 | 258.5 | 258.5 | 261.5 | 258.5 | 2,602 |
| October 07, 2025 | 261 | 263 | 263 | 265 | 261 | 7,208 |
| October 06, 2025 | 259 | 261 | 261 | 261 | 257.5 | 5,379 |
| October 03, 2025 | 256.5 | 259 | 259 | 259 | 255 | 4,868 |
| October 02, 2025 | 256.5 | 256 | 256 | 256.5 | 254.5 | 2,496 |
| October 01, 2025 | 255.5 | 256.5 | 256.5 | 257 | 255 | 2,329 |