220.00
-3(-1.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 224 | 220 | 220 | 226 | 219.5 | 3,430 |
| December 22, 2025 | 219 | 223 | 223 | 223 | 218 | 2,858 |
| December 19, 2025 | 223.5 | 220 | 220 | 224 | 219.5 | 10,528 |
| December 18, 2025 | 221 | 223 | 223 | 223 | 219.5 | 3,921 |
| December 17, 2025 | 219 | 220 | 220 | 221.5 | 219 | 1,568 |
| December 16, 2025 | 220 | 220 | 220 | 222 | 219 | 1,184 |
| December 15, 2025 | 224 | 220.5 | 220.5 | 224 | 219.5 | 1,120 |
| December 12, 2025 | 218 | 222 | 222 | 223 | 217 | 2,777 |
| December 11, 2025 | 222 | 217.5 | 217.5 | 222 | 215 | 3,566 |
| December 10, 2025 | 220 | 221.5 | 221.5 | 222 | 220 | 1,466 |
| December 09, 2025 | 222 | 221 | 221 | 223 | 220.5 | 1,476 |
| December 08, 2025 | 229 | 223 | 223 | 229 | 221 | 1,241 |
| December 05, 2025 | 224.5 | 222 | 222 | 224.5 | 220 | 1,408 |
| December 04, 2025 | 225 | 224.5 | 224.5 | 225 | 221 | 1,971 |
| December 03, 2025 | 239 | 224.5 | 224.5 | 239 | 220 | 2,565 |
| December 02, 2025 | 223 | 220 | 220 | 224 | 220 | 3,970 |
| December 01, 2025 | 233 | 224 | 224 | 233 | 224 | 2,350 |
| November 28, 2025 | 230 | 229.5 | 229.5 | 230 | 225.5 | 3,045 |
| November 27, 2025 | 226.5 | 228 | 228 | 229.5 | 226 | 2,259 |
| November 26, 2025 | 228 | 226.5 | 226.5 | 228 | 226.5 | 904 |
| November 25, 2025 | 229 | 228 | 228 | 229 | 224.5 | 991 |
| November 24, 2025 | 229.5 | 226.5 | 226.5 | 231.5 | 226 | 1,439 |
| November 21, 2025 | 226 | 229 | 229 | 229.5 | 226 | 1,138 |
| November 20, 2025 | 228.5 | 227 | 227 | 229 | 225.5 | 1,035 |
| November 19, 2025 | 224 | 226.5 | 226.5 | 230 | 223.5 | 1,966 |
| November 18, 2025 | 227 | 223 | 223 | 227 | 221.5 | 1,435 |
| November 17, 2025 | 222 | 225.5 | 225.5 | 226.5 | 220 | 3,066 |
| November 14, 2025 | 224.5 | 220.5 | 220.5 | 225 | 216 | 6,913 |
| November 13, 2025 | 226 | 225 | 225 | 228 | 224 | 607 |
| November 12, 2025 | 224.5 | 225.5 | 225.5 | 226 | 222 | 1,218 |
| November 11, 2025 | 224 | 223 | 223 | 226 | 221 | 1,625 |
| November 10, 2025 | 226.5 | 224 | 224 | 229 | 223 | 1,490 |
| November 07, 2025 | 227.5 | 225.5 | 225.5 | 228.5 | 223 | 605 |
| November 06, 2025 | 225 | 224.5 | 224.5 | 225 | 222 | 1,135 |
| November 05, 2025 | 225 | 224.5 | 224.5 | 227 | 223 | 822 |
| November 04, 2025 | 230 | 227 | 227 | 230 | 224.5 | 1,301 |
| November 03, 2025 | 244.5 | 229 | 229 | 244.5 | 228 | 1,347 |
| October 31, 2025 | 232 | 230.5 | 230.5 | 236 | 230 | 1,242 |
| October 30, 2025 | 233.5 | 232.5 | 232.5 | 234.5 | 230.5 | 1,270 |
| October 29, 2025 | 235 | 232 | 232 | 235 | 231 | 1,595 |
| October 28, 2025 | 234 | 235 | 235 | 236 | 232.5 | 1,565 |
| October 27, 2025 | 238.5 | 235 | 235 | 238.5 | 234 | 1,624 |
| October 24, 2025 | 238 | 238 | 238 | 240 | 237 | 814 |
| October 23, 2025 | 237.5 | 238.5 | 238.5 | 240.5 | 235.5 | 1,196 |
| October 22, 2025 | 238 | 236 | 236 | 238 | 234 | 2,593 |
| October 21, 2025 | 236 | 236 | 236 | 237 | 233 | 2,417 |
| October 20, 2025 | 238.5 | 236 | 236 | 239 | 235.5 | 1,623 |
| October 17, 2025 | 235.5 | 239.5 | 239.5 | 239.5 | 235 | 1,761 |
| October 16, 2025 | 240 | 238.5 | 238.5 | 241 | 236 | 3,165 |
| October 15, 2025 | 239.5 | 237.5 | 237.5 | 240 | 237 | 1,377 |
| October 14, 2025 | 242 | 239.5 | 239.5 | 242.5 | 239 | 1,813 |
| October 13, 2025 | 245 | 242.5 | 242.5 | 245.5 | 240.5 | 1,174 |
| October 10, 2025 | 240.5 | 241 | 241 | 242 | 240.5 | 549 |
| October 09, 2025 | 243 | 240.5 | 240.5 | 243 | 240 | 935 |
| October 08, 2025 | 241 | 241.5 | 241.5 | 243 | 240.5 | 704 |
| October 07, 2025 | 241 | 242 | 242 | 246.5 | 241 | 1,340 |
| October 06, 2025 | 241.5 | 240.5 | 240.5 | 243.5 | 240.5 | 1,504 |
| October 03, 2025 | 242 | 240 | 240 | 242 | 240 | 1,223 |
| October 02, 2025 | 240.5 | 241 | 241 | 241.5 | 240 | 371 |
| October 01, 2025 | 242 | 240 | 240 | 242.5 | 240 | 711 |