266.00
+2(+0.76%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 266 | 266 | 266 | 269 | 263 | 1,258 |
| December 22, 2025 | 264.5 | 264 | 264 | 266.5 | 260 | 570 |
| December 19, 2025 | 271 | 266.5 | 266.5 | 271 | 264 | 1,954 |
| December 18, 2025 | 272 | 272 | 272 | 274 | 270 | 684 |
| December 17, 2025 | 278.5 | 270 | 270 | 278.5 | 267 | 1,713 |
| December 16, 2025 | 275 | 280.5 | 280.5 | 282.5 | 275 | 687 |
| December 15, 2025 | 272.5 | 279 | 279 | 279 | 272.5 | 735 |
| December 12, 2025 | 267.5 | 272.5 | 272.5 | 272.5 | 267.5 | 520 |
| December 11, 2025 | 267 | 268.5 | 268.5 | 271.5 | 261 | 1,283 |
| December 10, 2025 | 257.5 | 266 | 266 | 268.5 | 255.5 | 1,044 |
| December 09, 2025 | 254.5 | 255.5 | 255.5 | 259.5 | 253.5 | 836 |
| December 08, 2025 | 254 | 256 | 256 | 258 | 252.5 | 1,008 |
| December 05, 2025 | 255 | 256.5 | 256.5 | 258.5 | 255 | 233 |
| December 04, 2025 | 255.5 | 257 | 257 | 257.5 | 255.5 | 648 |
| December 03, 2025 | 250 | 256.5 | 256.5 | 256.5 | 248 | 1,217 |
| December 02, 2025 | 251.5 | 252 | 252 | 255 | 248 | 2,319 |
| December 01, 2025 | 253 | 250 | 250 | 255.5 | 250 | 1,212 |
| November 28, 2025 | 251 | 252 | 252 | 255.5 | 250 | 1,998 |
| November 27, 2025 | 247.5 | 253 | 253 | 253 | 247.5 | 2,758 |
| November 26, 2025 | 257.5 | 248 | 248 | 260.5 | 247.5 | 3,741 |
| November 25, 2025 | 250 | 254.5 | 254.5 | 259 | 250 | 1,522 |
| November 24, 2025 | 243.5 | 249 | 249 | 249 | 242 | 655 |
| November 21, 2025 | 242.5 | 242.5 | 242.5 | 245 | 237 | 1,355 |
| November 20, 2025 | 241 | 244 | 244 | 248.5 | 240.5 | 2,147 |
| November 19, 2025 | 241.5 | 241 | 241 | 244 | 240 | 898 |
| November 18, 2025 | 245 | 242.5 | 242.5 | 245 | 240 | 725 |
| November 17, 2025 | 237.5 | 244.5 | 244.5 | 246.5 | 237.5 | 822 |
| November 14, 2025 | 244.5 | 236 | 236 | 244.5 | 231.5 | 1,278 |
| November 13, 2025 | 252 | 243 | 243 | 254 | 242.5 | 1,151 |
| November 12, 2025 | 256.5 | 252 | 252 | 260.5 | 252 | 838 |
| November 11, 2025 | 256 | 253.5 | 253.5 | 256.5 | 253 | 389 |
| November 10, 2025 | 257.5 | 254.5 | 254.5 | 259.5 | 254.5 | 765 |
| November 07, 2025 | 260.5 | 255.5 | 255.5 | 263 | 252 | 475 |
| November 06, 2025 | 272.5 | 261.5 | 261.5 | 272.5 | 260.5 | 669 |
| November 05, 2025 | 287.5 | 273 | 273 | 287.5 | 272.5 | 556 |
| November 04, 2025 | 293 | 287.5 | 287.5 | 301.5 | 287.5 | 1,973 |
| November 03, 2025 | 298.5 | 294 | 294 | 301 | 291 | 2,487 |
| October 31, 2025 | 253.5 | 299 | 299 | 299.5 | 253.5 | 4,976 |
| October 30, 2025 | 253 | 251.5 | 251.5 | 256.5 | 251 | 1,135 |
| October 29, 2025 | 263 | 253 | 253 | 263 | 253 | 826 |
| October 28, 2025 | 264 | 262 | 262 | 264.5 | 260.5 | 750 |
| October 27, 2025 | 272 | 266 | 266 | 272 | 261.5 | 896 |
| October 24, 2025 | 288 | 273 | 273 | 288 | 273 | 1,303 |
| October 23, 2025 | 283.5 | 285 | 285 | 288 | 278.5 | 568 |
| October 22, 2025 | 280 | 280.5 | 280.5 | 284 | 279.5 | 709 |
| October 21, 2025 | 282.5 | 282 | 282 | 285.5 | 277.5 | 615 |
| October 20, 2025 | 285 | 284.5 | 284.5 | 288 | 281 | 1,247 |
| October 17, 2025 | 285 | 284 | 284 | 285 | 280.5 | 508 |
| October 16, 2025 | 282 | 287 | 287 | 291 | 282 | 754 |
| October 15, 2025 | 288 | 283 | 283 | 291.5 | 282 | 1,047 |
| October 14, 2025 | 293.5 | 286.5 | 286.5 | 293.5 | 286.5 | 1,005 |
| October 13, 2025 | 305.5 | 295 | 295 | 307 | 293.5 | 919 |
| October 10, 2025 | 315.5 | 303.5 | 303.5 | 315.5 | 303.5 | 425 |
| October 09, 2025 | 315 | 317 | 317 | 320.5 | 314.5 | 598 |
| October 08, 2025 | 310 | 314.5 | 314.5 | 314.5 | 308.5 | 918 |
| October 07, 2025 | 313 | 312 | 312 | 318 | 312 | 592 |
| October 06, 2025 | 321 | 316 | 316 | 322 | 311.5 | 1,153 |
| October 03, 2025 | 316 | 321 | 321 | 322 | 316 | 374 |
| October 02, 2025 | 308 | 318 | 318 | 318 | 308 | 573 |
| October 01, 2025 | 305.5 | 306 | 306 | 310 | 301 | 343 |