304.00
+5(+1.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 298 | 304 | 304 | 304 | 296 | 2,726 |
| January 14, 2026 | 291 | 299 | 299 | 301 | 291 | 6,436 |
| January 13, 2026 | 286 | 290 | 290 | 290 | 283 | 8,020 |
| January 12, 2026 | 287 | 286 | 286 | 287 | 283 | 1,796 |
| January 09, 2026 | 286 | 285 | 285 | 286 | 282 | 2,896 |
| January 08, 2026 | 288 | 287 | 287 | 289 | 285 | 2,211 |
| January 07, 2026 | 283 | 287 | 287 | 288 | 283 | 5,142 |
| January 06, 2026 | 286 | 283 | 283 | 286 | 282 | 2,234 |
| January 05, 2026 | 287 | 285 | 285 | 287 | 280 | 4,438 |
| December 30, 2025 | 288 | 287 | 287 | 288 | 285 | 2,325 |
| December 29, 2025 | 287 | 287 | 287 | 288 | 284 | 2,550 |
| December 23, 2025 | 289 | 286 | 286 | 290 | 285 | 3,067 |
| December 22, 2025 | 295 | 289 | 289 | 295 | 288 | 5,430 |
| December 19, 2025 | 283 | 298 | 298 | 298 | 282 | 11,642 |
| December 18, 2025 | 282 | 283 | 283 | 283 | 277 | 4,776 |
| December 17, 2025 | 276 | 281 | 281 | 282 | 276 | 5,712 |
| December 16, 2025 | 284 | 280 | 280 | 284 | 277 | 4,867 |
| December 15, 2025 | 284 | 286 | 286 | 290 | 282 | 4,246 |
| December 12, 2025 | 286 | 285 | 285 | 288 | 283 | 3,681 |
| December 11, 2025 | 282 | 286 | 286 | 287 | 280 | 4,639 |
| December 10, 2025 | 283 | 286 | 286 | 286 | 277 | 7,746 |
| December 09, 2025 | 287 | 284 | 284 | 289 | 284 | 4,516 |
| December 08, 2025 | 286 | 288 | 288 | 288 | 284 | 7,853 |
| December 05, 2025 | 286 | 286 | 286 | 288 | 285 | 3,550 |
| December 04, 2025 | 290 | 290 | 290 | 291 | 283 | 5,785 |
| December 03, 2025 | 289 | 291 | 291 | 296 | 289 | 6,297 |
| December 02, 2025 | 291 | 290 | 290 | 293 | 290 | 3,042 |
| December 01, 2025 | 295 | 291 | 291 | 295 | 291 | 3,242 |
| November 28, 2025 | 296 | 297 | 297 | 298 | 294 | 3,733 |
| November 27, 2025 | 298 | 297 | 297 | 298 | 295 | 83,451 |
| November 26, 2025 | 295 | 301 | 301 | 301 | 292 | 3,283 |
| November 25, 2025 | 297 | 295 | 295 | 297 | 291 | 2,539 |
| November 24, 2025 | 299 | 299 | 299 | 304 | 295 | 61,419 |
| November 21, 2025 | 295 | 295 | 295 | 297 | 291 | 4,740 |
| November 20, 2025 | 295 | 298 | 298 | 299 | 295 | 5,865 |
| November 19, 2025 | 288 | 295 | 295 | 295 | 288 | 5,923 |
| November 18, 2025 | 289 | 290 | 290 | 290 | 287 | 3,048 |
| November 17, 2025 | 295 | 291 | 291 | 296 | 290 | 2,193 |
| November 14, 2025 | 296 | 294 | 294 | 296 | 288 | 3,167 |
| November 13, 2025 | 301 | 297 | 297 | 302 | 297 | 2,358 |
| November 12, 2025 | 299 | 296 | 296 | 304 | 293 | 4,524 |
| November 11, 2025 | 311 | 298 | 298 | 311 | 298 | 3,181 |
| November 10, 2025 | 308 | 309 | 309 | 313 | 306 | 9,449 |
| November 07, 2025 | 306 | 306 | 306 | 309 | 302 | 7,483 |
| November 06, 2025 | 295 | 305 | 305 | 305 | 294 | 6,955 |
| November 05, 2025 | 303 | 294 | 294 | 304 | 294 | 3,439 |
| November 04, 2025 | 301 | 302 | 302 | 303 | 296 | 3,899 |
| November 03, 2025 | 306 | 300 | 300 | 307 | 300 | 3,872 |
| October 31, 2025 | 302 | 304 | 304 | 306 | 300 | 5,326 |
| October 30, 2025 | 304 | 302 | 302 | 304 | 299 | 1,667 |
| October 29, 2025 | 301 | 303 | 303 | 305 | 300 | 5,279 |
| October 28, 2025 | 300 | 300 | 300 | 301 | 298 | 2,100 |
| October 27, 2025 | 296 | 299 | 299 | 300 | 296 | 1,877 |
| October 24, 2025 | 298 | 298 | 298 | 299 | 296 | 1,472 |
| October 23, 2025 | 298 | 299 | 299 | 299 | 296 | 2,376 |
| October 22, 2025 | 295 | 296 | 296 | 298 | 295 | 1,688 |
| October 21, 2025 | 294 | 296 | 296 | 297 | 292 | 2,686 |
| October 20, 2025 | 292 | 294 | 294 | 294 | 289 | 3,015 |
| October 17, 2025 | 290 | 286 | 286 | 293 | 286 | 3,054 |
| October 16, 2025 | 297 | 294 | 294 | 297 | 294 | 1,689 |