368.00
-1.5(-0.41%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 369 | 368 | 368 | 370.5 | 366.5 | 8,272 |
| December 22, 2025 | 363 | 369.5 | 369.5 | 371 | 363 | 9,518 |
| December 19, 2025 | 363 | 365 | 365 | 366.5 | 363 | 28,082 |
| December 18, 2025 | 360.5 | 365 | 365 | 365 | 360.5 | 10,722 |
| December 17, 2025 | 364 | 360 | 360 | 364.5 | 358 | 14,231 |
| December 16, 2025 | 362 | 365.5 | 365.5 | 365.5 | 360 | 11,145 |
| December 15, 2025 | 362.5 | 362 | 362 | 364.5 | 360.5 | 12,109 |
| December 12, 2025 | 360 | 363 | 363 | 365 | 358 | 15,834 |
| December 11, 2025 | 360 | 360 | 360 | 362.5 | 358.5 | 15,516 |
| December 10, 2025 | 357.5 | 359.5 | 359.5 | 361 | 357.5 | 12,393 |
| December 09, 2025 | 361 | 359.5 | 359.5 | 363.5 | 359 | 12,428 |
| December 08, 2025 | 361 | 362 | 362 | 363.5 | 360 | 8,235 |
| December 05, 2025 | 360 | 361 | 361 | 364 | 358 | 11,079 |
| December 04, 2025 | 360 | 360 | 360 | 363.5 | 359 | 11,940 |
| December 03, 2025 | 353.5 | 357 | 357 | 359 | 353.5 | 11,479 |
| December 02, 2025 | 360 | 353.5 | 353.5 | 360 | 352 | 13,246 |
| December 01, 2025 | 358 | 358 | 358 | 361 | 356 | 15,894 |
| November 28, 2025 | 360 | 358 | 358 | 361.5 | 355 | 17,667 |
| November 27, 2025 | 357.5 | 359.5 | 359.5 | 360.5 | 356 | 9,707 |
| November 26, 2025 | 360 | 357 | 357 | 360.5 | 355 | 17,961 |
| November 25, 2025 | 354.5 | 357 | 357 | 360 | 351 | 23,815 |
| November 24, 2025 | 349.5 | 354.5 | 354.5 | 354.5 | 349.5 | 32,990 |
| November 21, 2025 | 344.5 | 348.5 | 348.5 | 349.5 | 342 | 13,911 |
| November 20, 2025 | 348.5 | 348.5 | 348.5 | 350.5 | 347.5 | 13,550 |
| November 19, 2025 | 345.5 | 346.5 | 346.5 | 348.5 | 344.5 | 11,717 |
| November 18, 2025 | 344 | 344.5 | 344.5 | 347 | 342 | 12,434 |
| November 17, 2025 | 350 | 348 | 348 | 352.5 | 346.5 | 12,108 |
| November 14, 2025 | 354 | 351 | 351 | 354.5 | 347.5 | 13,958 |
| November 13, 2025 | 360 | 356 | 356 | 360 | 355.5 | 13,334 |
| November 12, 2025 | 358.5 | 359 | 359 | 361 | 356 | 14,121 |
| November 11, 2025 | 355 | 356.5 | 356.5 | 358 | 353.5 | 11,518 |
| November 10, 2025 | 352 | 353 | 353 | 355 | 352 | 14,309 |
| November 07, 2025 | 354 | 350 | 350 | 354 | 347.5 | 10,397 |
| November 06, 2025 | 355 | 350 | 350 | 355 | 349 | 11,471 |
| November 05, 2025 | 351.5 | 352 | 352 | 356.5 | 350.5 | 11,703 |
| November 04, 2025 | 353.5 | 351.5 | 351.5 | 353.5 | 348 | 14,314 |
| November 03, 2025 | 358 | 355.5 | 355.5 | 359.5 | 355 | 9,861 |
| October 31, 2025 | 362.5 | 356.5 | 356.5 | 364.5 | 354.5 | 13,800 |
| October 30, 2025 | 363 | 363.5 | 363.5 | 366 | 360.5 | 16,389 |
| October 29, 2025 | 356.5 | 363.5 | 363.5 | 364 | 356.5 | 18,123 |
| October 28, 2025 | 362.5 | 356.5 | 356.5 | 372.5 | 349 | 30,136 |
| October 27, 2025 | 380 | 379 | 379 | 381.5 | 377.5 | 10,966 |
| October 24, 2025 | 378 | 379.5 | 379.5 | 380 | 373.5 | 13,910 |
| October 23, 2025 | 373.5 | 377 | 377 | 378 | 372 | 15,013 |
| October 22, 2025 | 366.5 | 371.5 | 371.5 | 372 | 365 | 16,917 |
| October 21, 2025 | 375 | 367.5 | 367.5 | 375 | 363.5 | 18,110 |
| October 20, 2025 | 378 | 376 | 376 | 378 | 373 | 12,954 |
| October 17, 2025 | 377 | 375.5 | 375.5 | 377 | 369.5 | 13,157 |
| October 16, 2025 | 377 | 377 | 377 | 377.5 | 372.5 | 16,192 |
| October 15, 2025 | 378 | 377.5 | 377.5 | 382 | 375 | 12,964 |
| October 14, 2025 | 378.5 | 377 | 377 | 379 | 373.5 | 10,892 |
| October 13, 2025 | 378 | 380 | 380 | 382.5 | 378 | 6,979 |
| October 10, 2025 | 383 | 376.5 | 376.5 | 383.5 | 376.5 | 8,182 |
| October 09, 2025 | 382 | 382 | 382 | 383.5 | 379 | 9,087 |
| October 08, 2025 | 380 | 379 | 379 | 380 | 376.5 | 10,160 |
| October 07, 2025 | 379 | 379 | 379 | 383 | 377.5 | 9,498 |
| October 06, 2025 | 380 | 379.5 | 379.5 | 381.5 | 375 | 11,495 |
| October 03, 2025 | 381 | 379 | 379 | 382.5 | 376.5 | 8,672 |
| October 02, 2025 | 377.5 | 378.5 | 378.5 | 380 | 374 | 10,809 |
| October 01, 2025 | 374 | 374 | 374 | 377 | 373 | 15,307 |