126.00
-7.5(-5.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 131 | 126 | 126 | 131.5 | 125.5 | 26,004 |
| January 13, 2026 | 131 | 133.5 | 133.5 | 140.5 | 129.5 | 39,992 |
| January 12, 2026 | 127.5 | 133 | 133 | 133 | 127.5 | 29,337 |
| January 09, 2026 | 123 | 127.5 | 127.5 | 128 | 122 | 21,240 |
| January 08, 2026 | 127.5 | 123.5 | 123.5 | 128 | 121 | 21,612 |
| January 07, 2026 | 125 | 127.5 | 127.5 | 134 | 124.5 | 23,682 |
| January 06, 2026 | 126 | 124.5 | 124.5 | 126 | 123 | 8,256 |
| January 05, 2026 | 129.5 | 125.5 | 125.5 | 129.5 | 119.5 | 19,520 |
| December 30, 2025 | 122 | 127 | 127 | 127.5 | 122 | 14,330 |
| December 29, 2025 | 123 | 123 | 123 | 123 | 119.5 | 12,737 |
| December 23, 2025 | 124.5 | 124 | 124 | 126.5 | 120 | 21,047 |
| December 22, 2025 | 123.5 | 124.5 | 124.5 | 125.5 | 122 | 11,526 |
| December 19, 2025 | 123.5 | 123 | 123 | 125 | 119.5 | 32,266 |
| December 18, 2025 | 119 | 117.5 | 117.5 | 122 | 116.5 | 16,938 |
| December 17, 2025 | 123.5 | 119.5 | 119.5 | 124 | 119.5 | 19,913 |
| December 16, 2025 | 124.5 | 125 | 125 | 125.5 | 121 | 29,426 |
| December 15, 2025 | 131 | 125.5 | 125.5 | 132 | 125.5 | 20,817 |
| December 12, 2025 | 129.5 | 130.5 | 130.5 | 136 | 129.5 | 40,579 |
| December 11, 2025 | 133 | 128.5 | 128.5 | 133 | 124.5 | 66,848 |
| December 10, 2025 | 160 | 133 | 133 | 160 | 131 | 86,223 |
| December 09, 2025 | 184.5 | 184.5 | 184.5 | 187.5 | 180 | 9,352 |
| December 08, 2025 | 177 | 182.5 | 182.5 | 184.5 | 174.5 | 8,070 |
| December 05, 2025 | 177 | 178.5 | 178.5 | 181.5 | 176 | 15,195 |
| December 04, 2025 | 175.5 | 177 | 177 | 178.5 | 174.5 | 8,043 |
| December 03, 2025 | 176 | 175 | 175 | 179.5 | 172 | 18,695 |
| December 02, 2025 | 171 | 176.5 | 176.5 | 179 | 170 | 10,941 |
| December 01, 2025 | 179 | 173 | 173 | 179 | 171.5 | 11,424 |
| November 28, 2025 | 177 | 179 | 179 | 179.5 | 173 | 9,159 |
| November 27, 2025 | 177 | 179.5 | 179.5 | 179.5 | 175 | 7,839 |
| November 26, 2025 | 172.5 | 176 | 176 | 177.5 | 172.5 | 8,231 |
| November 25, 2025 | 174.5 | 172.5 | 172.5 | 174.5 | 170 | 7,618 |
| November 24, 2025 | 171.5 | 173.5 | 173.5 | 174.5 | 167.5 | 24,374 |
| November 21, 2025 | 181.5 | 170 | 170 | 182 | 168 | 11,295 |
| November 20, 2025 | 185.5 | 186 | 186 | 192 | 183.5 | 10,475 |
| November 19, 2025 | 189 | 181.5 | 181.5 | 191 | 179.5 | 11,718 |
| November 18, 2025 | 172 | 188.5 | 188.5 | 192.5 | 172 | 28,665 |
| November 17, 2025 | 176.5 | 173.5 | 173.5 | 184 | 172 | 13,286 |
| November 14, 2025 | 174 | 175.5 | 175.5 | 175.5 | 169 | 11,666 |
| November 13, 2025 | 177.5 | 176 | 176 | 181 | 173.5 | 17,604 |
| November 12, 2025 | 184 | 176.5 | 176.5 | 186.5 | 173 | 18,263 |
| November 11, 2025 | 187.5 | 184 | 184 | 187.5 | 184 | 7,370 |
| November 10, 2025 | 185.5 | 185.5 | 185.5 | 191 | 185 | 7,181 |
| 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 |