307.70
+0.65(+0.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 304.05 | 307.05 | 307.05 | 307.3 | 304.05 | 8,131 |
| December 03, 2025 | 305 | 305.4 | 305.4 | 306.25 | 304.95 | 6,667 |
| December 02, 2025 | 304 | 305 | 305 | 305 | 303.6 | 3,097 |
| December 01, 2025 | 305.75 | 304 | 304 | 305.75 | 303.65 | 3,074 |
| November 28, 2025 | 306.25 | 304.8 | 304.8 | 306.25 | 304.8 | 2,116 |
| November 27, 2025 | 305.8 | 305.8 | 305.8 | 305.85 | 304.6 | 3,123 |
| November 26, 2025 | 304.9 | 305.15 | 305.15 | 305.15 | 302.4 | 3,353 |
| November 25, 2025 | 301.7 | 303.6 | 303.6 | 303.6 | 301 | 5,088 |
| November 24, 2025 | 300.5 | 300.9 | 300.9 | 301.4 | 299.75 | 4,403 |
| November 21, 2025 | 297.6 | 298.3 | 298.3 | 300.25 | 297.55 | 1,254 |
| November 20, 2025 | 302.15 | 301.9 | 301.9 | 302.75 | 300.15 | 2,867 |
| November 19, 2025 | 297.05 | 298.55 | 298.55 | 299.2 | 297.05 | 5,874 |
| November 18, 2025 | 298.9 | 296.55 | 296.55 | 298.9 | 295.95 | 2,807 |
| November 17, 2025 | 304.4 | 300.6 | 300.6 | 305 | 300.6 | 4,844 |
| November 14, 2025 | 306.65 | 304.85 | 304.85 | 306.65 | 301.75 | 8,978 |
| November 13, 2025 | 309.95 | 306.85 | 306.85 | 310.7 | 306.85 | 2,237 |
| November 12, 2025 | 307.75 | 309.1 | 309.1 | 309.7 | 307.5 | 5,143 |
| November 11, 2025 | 302.65 | 306.5 | 306.5 | 307 | 302.65 | 11,051 |
| November 10, 2025 | 300.65 | 300.9 | 300.9 | 302.05 | 299.8 | 4,941 |
| November 07, 2025 | 299.8 | 297.85 | 297.85 | 299.8 | 297 | 1,510 |
| November 06, 2025 | 300.6 | 299.85 | 299.85 | 301 | 298.9 | 2,359 |
| November 05, 2025 | 301.75 | 300.3 | 300.3 | 301.75 | 300 | 675 |
| November 04, 2025 | 303 | 300.25 | 300.25 | 303 | 298.2 | 1,141 |
| November 03, 2025 | 304 | 303.2 | 303.2 | 304 | 302.6 | 3,248 |
| October 31, 2025 | 303.3 | 302.05 | 302.05 | 303.3 | 302 | 2,845 |
| October 30, 2025 | 300.05 | 302 | 302 | 302.1 | 298.9 | 4,245 |
| October 29, 2025 | 300.1 | 300.3 | 300.3 | 300.95 | 299.25 | 5,038 |
| October 28, 2025 | 300 | 298.1 | 298.1 | 300 | 297.7 | 1,154 |
| October 27, 2025 | 301.95 | 300.85 | 300.85 | 301.95 | 300.25 | 1,586 |
| October 24, 2025 | 301.25 | 301.45 | 301.45 | 301.95 | 299.8 | 6,374 |
| October 23, 2025 | 295.25 | 300.05 | 300.05 | 300.45 | 295.25 | 2,488 |
| October 22, 2025 | 297 | 297.75 | 297.75 | 297.75 | 296.3 | 4,547 |
| October 21, 2025 | 297.2 | 297.55 | 297.55 | 297.6 | 296 | 11,410 |
| October 20, 2025 | 296.95 | 297.85 | 297.85 | 297.85 | 296.75 | 5,937 |
| October 17, 2025 | 296.55 | 296.45 | 296.45 | 296.55 | 293.9 | 3,455 |
| October 16, 2025 | 299.75 | 298.8 | 298.8 | 299.75 | 297.7 | 5,182 |
| October 15, 2025 | 299.9 | 299.05 | 299.05 | 299.9 | 298.3 | 4,195 |
| October 14, 2025 | 297.35 | 297.65 | 297.65 | 297.85 | 296.3 | 4,566 |
| October 13, 2025 | 298.8 | 298.75 | 298.75 | 299.5 | 298 | 4,055 |
| October 10, 2025 | 301.3 | 298 | 298 | 301.4 | 298 | 3,089 |
| October 09, 2025 | 300.6 | 301 | 301 | 301.5 | 300.6 | 1,960 |
| October 08, 2025 | 297.95 | 300.05 | 300.05 | 300.15 | 297.95 | 1,309 |
| October 07, 2025 | 297.45 | 297.9 | 297.9 | 298.7 | 296.9 | 5,951 |
| October 06, 2025 | 294.75 | 296.6 | 296.6 | 296.7 | 293.5 | 9,703 |
| October 03, 2025 | 294.9 | 293.65 | 293.65 | 295 | 292.9 | 10,165 |
| October 02, 2025 | 291.5 | 293.55 | 293.55 | 293.55 | 291.5 | 3,536 |
| October 01, 2025 | 293.1 | 290.65 | 290.65 | 293.1 | 290.4 | 4,141 |
| September 30, 2025 | 292.05 | 291.8 | 291.8 | 292.05 | 290 | 5,387 |
| September 29, 2025 | 291.2 | 291.75 | 291.75 | 291.75 | 290 | 6,635 |
| September 26, 2025 | 291.7 | 290.5 | 290.5 | 291.7 | 289.25 | 3,211 |
| September 25, 2025 | 295.95 | 290 | 290 | 295.95 | 289.9 | 5,171 |
| September 24, 2025 | 295.35 | 295.6 | 295.6 | 295.85 | 294.55 | 1,981 |
| September 23, 2025 | 296.2 | 296.4 | 296.4 | 297.3 | 296.2 | 6,202 |
| September 22, 2025 | 298.5 | 296.05 | 296.05 | 298.5 | 295.75 | 1,794 |
| September 19, 2025 | 298.1 | 296.8 | 296.8 | 298.1 | 296.05 | 4,035 |
| September 18, 2025 | 298.2 | 298 | 298 | 298.2 | 296.05 | 3,448 |
| September 17, 2025 | 298.3 | 298.15 | 298.15 | 299.05 | 297.95 | 3,757 |
| September 16, 2025 | 301 | 298.65 | 298.65 | 301.25 | 298.45 | 2,485 |
| September 15, 2025 | 304.55 | 303.35 | 303.35 | 305 | 302.6 | 3,114 |
| September 12, 2025 | 304.15 | 304.35 | 304.35 | 304.8 | 303.65 | 3,442 |