184.00
-1.5(-0.81%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 186 | 184 | 184 | 189 | 182.5 | 8,862 |
| November 06, 2025 | 195.5 | 185.5 | 185.5 | 196 | 185.5 | 12,141 |
| November 05, 2025 | 207 | 195.5 | 195.5 | 207 | 192 | 21,328 |
| November 04, 2025 | 220 | 208 | 208 | 220 | 206 | 12,934 |
| November 03, 2025 | 223 | 221 | 221 | 229 | 218 | 13,076 |
| October 31, 2025 | 213 | 221 | 221 | 221 | 210 | 20,802 |
| October 30, 2025 | 215 | 213 | 213 | 218 | 208 | 47,057 |
| October 29, 2025 | 207 | 209 | 209 | 222 | 205 | 14,844 |
| October 28, 2025 | 194.5 | 209 | 209 | 209 | 194.5 | 17,792 |
| October 27, 2025 | 194 | 194 | 194 | 195.5 | 191 | 6,982 |
| October 24, 2025 | 192 | 194.5 | 194.5 | 194.5 | 190.5 | 4,824 |
| October 23, 2025 | 186 | 193 | 193 | 193 | 184 | 9,284 |
| October 22, 2025 | 187 | 185 | 185 | 189 | 184 | 10,361 |
| October 21, 2025 | 193.5 | 187.5 | 187.5 | 194 | 186 | 5,862 |
| October 20, 2025 | 191 | 193.5 | 193.5 | 197 | 191 | 5,584 |
| October 17, 2025 | 197 | 190 | 190 | 197 | 190 | 7,560 |
| October 16, 2025 | 195 | 197 | 197 | 206 | 193 | 14,235 |
| October 15, 2025 | 197 | 192 | 192 | 197 | 182.5 | 22,079 |
| October 14, 2025 | 198 | 195 | 195 | 198 | 188.5 | 9,394 |
| October 13, 2025 | 199.5 | 197 | 197 | 203 | 194 | 6,691 |
| October 10, 2025 | 205 | 199 | 199 | 205 | 198 | 11,018 |
| October 09, 2025 | 203 | 205 | 205 | 206 | 202 | 11,410 |
| October 08, 2025 | 204 | 203 | 203 | 208 | 200 | 10,145 |
| October 07, 2025 | 183 | 203 | 203 | 207 | 183 | 20,474 |
| October 06, 2025 | 178.5 | 182 | 182 | 182 | 177 | 7,309 |
| October 03, 2025 | 181 | 179.5 | 179.5 | 184.5 | 178.5 | 5,293 |
| October 02, 2025 | 185.5 | 180.5 | 180.5 | 186.5 | 180 | 4,835 |
| October 01, 2025 | 182.5 | 184 | 184 | 189 | 182.5 | 6,395 |
| September 30, 2025 | 181 | 183 | 183 | 186 | 181 | 5,435 |
| September 29, 2025 | 185.5 | 182 | 182 | 188 | 179 | 7,611 |
| September 26, 2025 | 189.5 | 183 | 183 | 189.5 | 183 | 4,038 |
| September 25, 2025 | 189.5 | 189 | 189 | 190 | 186.5 | 4,272 |
| September 24, 2025 | 190 | 189.5 | 189.5 | 195 | 189.5 | 8,609 |
| September 23, 2025 | 195 | 190.5 | 190.5 | 198 | 190.5 | 6,491 |
| September 22, 2025 | 189.5 | 197 | 197 | 198.5 | 189.5 | 9,479 |
| September 19, 2025 | 188.5 | 188 | 188 | 191.5 | 186.5 | 10,707 |
| September 18, 2025 | 184 | 187.5 | 187.5 | 191.5 | 184 | 14,125 |
| September 17, 2025 | 187 | 182 | 182 | 188.5 | 180.5 | 8,320 |
| September 16, 2025 | 182 | 185.5 | 185.5 | 188.5 | 180 | 10,679 |
| September 15, 2025 | 183.5 | 182 | 182 | 184 | 180 | 14,327 |
| September 12, 2025 | 186 | 182 | 182 | 186 | 177.5 | 10,956 |
| September 11, 2025 | 172.5 | 184.5 | 184.5 | 189 | 172 | 18,120 |
| September 10, 2025 | 170.5 | 172 | 172 | 172.5 | 170 | 8,222 |
| September 09, 2025 | 172 | 169 | 169 | 172 | 165.5 | 10,958 |
| September 08, 2025 | 169.5 | 171.5 | 171.5 | 172 | 168.5 | 7,075 |
| September 05, 2025 | 163.5 | 169 | 169 | 170.5 | 163.5 | 12,143 |
| September 04, 2025 | 170.5 | 163.5 | 163.5 | 170.5 | 158 | 25,925 |
| September 03, 2025 | 172 | 172 | 172 | 177.5 | 171 | 14,371 |
| September 02, 2025 | 182.5 | 171 | 171 | 182.5 | 171 | 23,692 |
| September 01, 2025 | 184 | 182.5 | 182.5 | 185 | 177.5 | 10,424 |
| August 29, 2025 | 182 | 185 | 185 | 188 | 182 | 8,158 |
| August 28, 2025 | 181 | 182 | 182 | 182 | 176.5 | 10,857 |
| August 27, 2025 | 182.5 | 182 | 182 | 184.5 | 180.5 | 10,872 |
| August 26, 2025 | 184 | 184.5 | 184.5 | 189.5 | 184 | 75,265 |
| August 25, 2025 | 186 | 185.5 | 185.5 | 187.5 | 182 | 10,409 |
| August 22, 2025 | 178 | 186 | 186 | 187 | 177 | 10,072 |
| August 21, 2025 | 186.5 | 178 | 178 | 187 | 176 | 26,988 |
| August 20, 2025 | 193.5 | 187 | 187 | 195 | 186 | 15,279 |
| August 19, 2025 | 203 | 193.5 | 193.5 | 204 | 193 | 15,288 |
| August 18, 2025 | 195.5 | 202 | 202 | 206 | 194 | 18,889 |