170.05
+2(+1.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 166.2 | 170.05 | 170.05 | 170.3 | 166.2 | 632,601 |
| December 22, 2025 | 168.35 | 168.05 | 168.05 | 169.35 | 167.75 | 341,257 |
| December 19, 2025 | 168.45 | 168.3 | 168.3 | 169 | 166.4 | 1.74M |
| December 18, 2025 | 167.05 | 169.6 | 169.6 | 169.6 | 166.75 | 565,954 |
| December 17, 2025 | 168.4 | 168.15 | 168.15 | 168.7 | 166.6 | 956,365 |
| December 16, 2025 | 167.75 | 169.35 | 169.35 | 169.35 | 166.6 | 580,672 |
| December 15, 2025 | 167.8 | 167.85 | 167.85 | 171.4 | 167 | 1.22M |
| December 12, 2025 | 169.35 | 165.75 | 165.75 | 170.05 | 165 | 515,571 |
| December 11, 2025 | 170 | 169.3 | 169.3 | 171.05 | 168.8 | 602,079 |
| December 10, 2025 | 169 | 169.25 | 169.25 | 169.6 | 167.15 | 628,357 |
| December 09, 2025 | 171.05 | 170.05 | 170.05 | 171.15 | 168.55 | 551,527 |
| December 08, 2025 | 172.35 | 171.95 | 171.95 | 173.25 | 171.25 | 300,507 |
| December 05, 2025 | 172.15 | 173.45 | 173.45 | 174.55 | 171.6 | 713,418 |
| December 04, 2025 | 173.9 | 173.1 | 173.1 | 174.25 | 172.4 | 549,532 |
| December 03, 2025 | 172.3 | 173.55 | 173.55 | 173.65 | 171.35 | 577,425 |
| December 02, 2025 | 172.6 | 172.55 | 172.55 | 175 | 172.35 | 844,459 |
| December 01, 2025 | 170.5 | 173.6 | 173.6 | 174.6 | 170.4 | 1.05M |
| November 28, 2025 | 170.5 | 170.3 | 170.3 | 171 | 169.05 | 871,693 |
| November 27, 2025 | 170.35 | 170.15 | 170.15 | 170.45 | 168.9 | 365,136 |
| November 26, 2025 | 170.65 | 169.8 | 169.8 | 170.8 | 168.35 | 614,134 |
| November 25, 2025 | 166.7 | 169.3 | 169.3 | 169.3 | 165.25 | 724,250 |
| November 24, 2025 | 165.6 | 166.5 | 166.5 | 168.3 | 164.7 | 970,982 |
| November 21, 2025 | 161.3 | 163.25 | 163.25 | 165.55 | 161.2 | 1.16M |
| November 20, 2025 | 162.9 | 165.1 | 165.1 | 166.8 | 162.45 | 712,306 |
| November 19, 2025 | 162.2 | 161.6 | 161.6 | 163.5 | 161.15 | 1.11M |
| November 18, 2025 | 167.4 | 161.95 | 161.95 | 167.8 | 161.95 | 1.21M |
| November 17, 2025 | 170.25 | 169.6 | 169.6 | 172.6 | 168.95 | 994,653 |
| November 14, 2025 | 172 | 170.95 | 170.95 | 175.6 | 164.25 | 2.42M |
| November 13, 2025 | 164.95 | 161.5 | 161.5 | 165.5 | 160.9 | 787,878 |
| November 12, 2025 | 162.5 | 164.1 | 164.1 | 165.8 | 162.45 | 770,285 |
| November 11, 2025 | 161.5 | 161.25 | 161.25 | 162.25 | 159.95 | 1.07M |
| November 10, 2025 | 157.9 | 158.1 | 158.1 | 158.4 | 156.85 | 696,324 |
| November 07, 2025 | 156.7 | 154.95 | 154.95 | 157.95 | 154.35 | 515,707 |
| November 06, 2025 | 158.25 | 156.45 | 156.45 | 159.05 | 156.1 | 414,219 |
| November 05, 2025 | 155.65 | 158.5 | 158.5 | 159.3 | 154.8 | 773,101 |
| November 04, 2025 | 159.95 | 157.5 | 157.5 | 160.3 | 156.5 | 685,274 |
| November 03, 2025 | 160.95 | 161.8 | 161.8 | 162.8 | 160.2 | 601,589 |
| October 31, 2025 | 159.85 | 158.7 | 158.7 | 160.65 | 157.1 | 672,234 |
| October 30, 2025 | 159.5 | 160.6 | 160.6 | 160.9 | 158.4 | 559,910 |
| October 29, 2025 | 161.25 | 161.85 | 161.85 | 162.35 | 160.1 | 567,030 |
| October 28, 2025 | 161 | 161.85 | 161.85 | 162.55 | 160.25 | 586,207 |
| October 27, 2025 | 160.9 | 161.35 | 161.35 | 161.45 | 159.6 | 490,643 |
| October 24, 2025 | 162 | 160.45 | 160.45 | 162.05 | 159.45 | 560,852 |
| October 23, 2025 | 161.2 | 161.9 | 161.9 | 163 | 160.85 | 493,914 |
| October 22, 2025 | 158.6 | 160.15 | 160.15 | 160.3 | 157.35 | 641,479 |
| October 21, 2025 | 159.8 | 160.4 | 160.4 | 161.55 | 159.05 | 667,310 |
| October 20, 2025 | 161 | 160.55 | 160.55 | 162.35 | 159.25 | 763,746 |
| October 17, 2025 | 159.15 | 159.75 | 159.75 | 161.2 | 158.2 | 1.01M |
| October 16, 2025 | 158.8 | 161.15 | 161.15 | 161.4 | 158.8 | 986,598 |
| October 15, 2025 | 160.1 | 160.55 | 160.55 | 161.4 | 157.5 | 1.63M |
| October 14, 2025 | 152 | 151 | 151 | 152.4 | 149.35 | 770,304 |
| October 13, 2025 | 153.8 | 152.7 | 152.7 | 154.75 | 152.15 | 663,010 |
| October 10, 2025 | 154.7 | 151.95 | 151.95 | 155.75 | 151.95 | 591,972 |
| October 09, 2025 | 160.2 | 155.15 | 155.15 | 161.35 | 154.65 | 729,076 |
| October 08, 2025 | 154.75 | 159.85 | 159.85 | 159.95 | 154.45 | 934,998 |
| October 07, 2025 | 153.4 | 155.1 | 155.1 | 155.15 | 152.2 | 681,731 |
| October 06, 2025 | 154.3 | 152.7 | 152.7 | 154.4 | 151.8 | 633,795 |
| October 03, 2025 | 154.05 | 155.6 | 155.6 | 156.35 | 152.9 | 540,215 |
| October 02, 2025 | 152.85 | 153.7 | 153.7 | 154.5 | 152.85 | 658,337 |
| October 01, 2025 | 151.45 | 151.35 | 151.35 | 151.8 | 149.35 | 654,480 |