174.60
+0.7(+0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 174.3 | 173.9 | 173.9 | 174.3 | 172.4 | 29,300 |
| January 13, 2026 | 175.6 | 173.3 | 173.3 | 175.6 | 171.8 | 34,681 |
| January 12, 2026 | 174.7 | 175.1 | 175.1 | 175.4 | 173.1 | 33,130 |
| January 09, 2026 | 175.8 | 174.7 | 174.7 | 175.8 | 173.3 | 17,984 |
| January 08, 2026 | 175.6 | 175.4 | 175.4 | 175.9 | 174.1 | 33,243 |
| January 07, 2026 | 173.9 | 175.4 | 175.4 | 175.4 | 173.3 | 40,147 |
| January 06, 2026 | 172.5 | 173.3 | 173.3 | 173.7 | 171.5 | 36,707 |
| January 05, 2026 | 171.3 | 173 | 173 | 173 | 169.5 | 62,543 |
| December 30, 2025 | 167.2 | 168.4 | 168.4 | 168.7 | 167.2 | 20,709 |
| December 29, 2025 | 168.8 | 168.2 | 168.2 | 168.8 | 167.2 | 22,525 |
| December 23, 2025 | 169.3 | 168.5 | 168.5 | 169.6 | 167.8 | 28,071 |
| December 22, 2025 | 167.4 | 169 | 169 | 169 | 166.3 | 31,338 |
| December 19, 2025 | 168.3 | 169.5 | 169.5 | 170.1 | 167.9 | 77,965 |
| December 18, 2025 | 168 | 167.2 | 167.2 | 168.1 | 167 | 31,593 |
| December 17, 2025 | 166.8 | 167.2 | 167.2 | 168.6 | 166.5 | 47,955 |
| December 16, 2025 | 168.8 | 166.2 | 166.2 | 168.8 | 166.2 | 46,229 |
| December 15, 2025 | 165.9 | 168.8 | 168.8 | 168.8 | 165.5 | 27,878 |
| December 12, 2025 | 164.4 | 165.7 | 165.7 | 166.2 | 163.8 | 29,982 |
| December 11, 2025 | 165.3 | 164 | 164 | 165.3 | 163.6 | 52,630 |
| December 10, 2025 | 166.6 | 165.7 | 165.7 | 167.1 | 165.7 | 29,239 |
| December 09, 2025 | 166.7 | 167.2 | 167.2 | 169.1 | 166 | 38,359 |
| December 08, 2025 | 166.6 | 166.9 | 166.9 | 167 | 165.2 | 42,866 |
| December 05, 2025 | 167 | 166.6 | 166.6 | 167.3 | 165.6 | 26,379 |
| December 04, 2025 | 166.5 | 167.7 | 167.7 | 167.7 | 166.2 | 32,772 |
| December 03, 2025 | 166.2 | 166.2 | 166.2 | 167 | 165.4 | 31,812 |
| December 02, 2025 | 166.4 | 166.9 | 166.9 | 167.7 | 166 | 33,522 |
| December 01, 2025 | 167.8 | 166.4 | 166.4 | 167.9 | 166.3 | 61,358 |
| November 28, 2025 | 167.4 | 167.6 | 167.6 | 168.1 | 166.4 | 52,453 |
| November 27, 2025 | 166 | 167.9 | 167.9 | 168.9 | 166 | 37,885 |
| November 26, 2025 | 166.1 | 166.9 | 166.9 | 167 | 165.1 | 13,006 |
| November 25, 2025 | 167.5 | 166 | 166 | 167.5 | 164.5 | 37,305 |
| November 24, 2025 | 164.3 | 166.8 | 166.8 | 166.8 | 163.1 | 125,460 |
| November 21, 2025 | 164.8 | 163.9 | 163.9 | 165 | 162.8 | 39,497 |
| November 20, 2025 | 165.1 | 164.5 | 164.5 | 165.8 | 164.1 | 32,434 |
| November 19, 2025 | 164.7 | 164 | 164 | 165.5 | 163.4 | 39,014 |
| November 18, 2025 | 165.2 | 164.9 | 164.9 | 165.7 | 163.9 | 46,252 |
| November 17, 2025 | 165.7 | 166.6 | 166.6 | 166.9 | 164.7 | 63,537 |
| November 14, 2025 | 166.1 | 165.4 | 165.4 | 166.3 | 163.2 | 35,123 |
| November 13, 2025 | 167.7 | 166.5 | 166.5 | 168.2 | 165.5 | 66,339 |
| November 12, 2025 | 168.7 | 167.7 | 167.7 | 169.8 | 166.8 | 47,344 |
| November 11, 2025 | 169.6 | 168 | 168 | 169.8 | 167.9 | 49,094 |
| November 10, 2025 | 169.3 | 169 | 169 | 170.9 | 168.3 | 75,146 |
| November 07, 2025 | 174 | 167.3 | 167.3 | 174.1 | 166.3 | 91,573 |
| November 06, 2025 | 178.2 | 178.4 | 178.4 | 178.5 | 175.3 | 31,081 |
| November 05, 2025 | 178.6 | 176.6 | 176.6 | 179.3 | 176.6 | 53,319 |
| November 04, 2025 | 180.7 | 178.3 | 178.3 | 180.7 | 177.4 | 46,384 |
| November 03, 2025 | 179.8 | 181.6 | 181.6 | 181.6 | 179.4 | 23,536 |
| October 31, 2025 | 180.8 | 179.9 | 179.9 | 181.2 | 179 | 25,379 |
| October 30, 2025 | 179.2 | 180.7 | 180.7 | 181.1 | 179.2 | 27,773 |
| October 29, 2025 | 178.1 | 178.8 | 178.8 | 179.9 | 177.3 | 33,427 |
| October 28, 2025 | 182.1 | 179 | 179 | 182.1 | 178.6 | 51,519 |
| October 27, 2025 | 182.9 | 182 | 182 | 182.9 | 181.8 | 26,362 |
| October 24, 2025 | 183 | 182.9 | 182.9 | 183.4 | 180.3 | 32,375 |
| October 23, 2025 | 181.4 | 183.5 | 183.5 | 183.5 | 180.8 | 49,067 |
| October 22, 2025 | 181.2 | 181 | 181 | 181.8 | 179.8 | 51,014 |
| October 21, 2025 | 180.2 | 180.9 | 180.9 | 182.5 | 180 | 30,605 |
| October 20, 2025 | 180.6 | 180.9 | 180.9 | 181.7 | 180.2 | 25,546 |
| October 17, 2025 | 182 | 180.7 | 180.7 | 182 | 178.7 | 52,331 |
| October 16, 2025 | 179.6 | 182.4 | 182.4 | 182.4 | 179.5 | 53,072 |
| October 15, 2025 | 177.6 | 179.4 | 179.4 | 179.4 | 177.5 | 24,415 |