225.50
+0.5(+0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 225 | 225.5 | 225.5 | 225.5 | 220 | 7,567 |
| December 22, 2025 | 222 | 225 | 225 | 226 | 221 | 5,514 |
| December 19, 2025 | 224 | 225.5 | 225.5 | 225.5 | 221 | 10,059 |
| December 18, 2025 | 226 | 224 | 224 | 227 | 218 | 14,300 |
| December 17, 2025 | 220 | 228 | 228 | 228 | 218.5 | 17,061 |
| December 16, 2025 | 224 | 220.5 | 220.5 | 227 | 218.5 | 4,809 |
| December 15, 2025 | 220 | 224.5 | 224.5 | 228 | 220 | 10,488 |
| December 12, 2025 | 213 | 219 | 219 | 219 | 210 | 9,940 |
| December 11, 2025 | 209 | 212.5 | 212.5 | 213 | 208.5 | 8,375 |
| December 10, 2025 | 208 | 209.5 | 209.5 | 210 | 207 | 5,356 |
| December 09, 2025 | 204 | 206.5 | 206.5 | 207.5 | 204 | 3,522 |
| December 08, 2025 | 205.5 | 207 | 207 | 208 | 205 | 2,749 |
| December 05, 2025 | 206.5 | 206 | 206 | 208 | 205.5 | 4,904 |
| December 04, 2025 | 203.5 | 205.5 | 205.5 | 209 | 203.5 | 13,971 |
| December 03, 2025 | 208 | 205.5 | 205.5 | 208 | 202.5 | 5,895 |
| December 02, 2025 | 207 | 208 | 208 | 208 | 206 | 2,489 |
| December 01, 2025 | 207.5 | 205 | 205 | 209 | 205 | 4,714 |
| November 28, 2025 | 206.5 | 208 | 208 | 209 | 205.5 | 7,595 |
| November 27, 2025 | 204 | 207 | 207 | 207 | 203.5 | 6,290 |
| November 26, 2025 | 205 | 203.5 | 203.5 | 205 | 202 | 4,720 |
| November 25, 2025 | 204 | 202.5 | 202.5 | 205 | 202 | 4,213 |
| November 24, 2025 | 205 | 203.5 | 203.5 | 205 | 202 | 3,057 |
| November 21, 2025 | 201.5 | 204.5 | 204.5 | 205.5 | 200.5 | 8,876 |
| November 20, 2025 | 201 | 201.5 | 201.5 | 204 | 198.6 | 4,600 |
| November 19, 2025 | 201.5 | 202 | 202 | 205.5 | 201.5 | 5,420 |
| November 18, 2025 | 205 | 203.5 | 203.5 | 206 | 202.5 | 12,831 |
| November 17, 2025 | 201 | 207 | 207 | 207 | 201 | 25,159 |
| November 14, 2025 | 199 | 200 | 200 | 200.5 | 198.6 | 4,586 |
| November 13, 2025 | 200 | 200 | 200 | 201 | 198.8 | 3,183 |
| November 12, 2025 | 197.8 | 199.8 | 199.8 | 200 | 195.4 | 6,360 |
| November 11, 2025 | 196.4 | 196.6 | 196.6 | 197 | 194.2 | 3,897 |
| November 10, 2025 | 194 | 194 | 194 | 196.2 | 193.8 | 34,489 |
| November 07, 2025 | 195.2 | 194 | 194 | 196.2 | 194 | 10,175 |
| November 06, 2025 | 195.2 | 195.2 | 195.2 | 196.8 | 194.8 | 4,348 |
| November 05, 2025 | 198 | 195.6 | 195.6 | 199.4 | 195.6 | 6,471 |
| November 04, 2025 | 199 | 198.6 | 198.6 | 200 | 196 | 6,816 |
| November 03, 2025 | 200 | 199.6 | 199.6 | 201.5 | 198.6 | 7,194 |
| October 31, 2025 | 195.6 | 200.5 | 200.5 | 200.5 | 195.6 | 4,088 |
| October 30, 2025 | 197.2 | 196.2 | 196.2 | 197.4 | 195 | 18,224 |
| October 29, 2025 | 199 | 196.2 | 196.2 | 200 | 193 | 19,582 |
| October 28, 2025 | 200 | 199 | 199 | 200 | 198.6 | 5,091 |
| October 27, 2025 | 198.6 | 199 | 199 | 200 | 197.6 | 6,362 |
| October 24, 2025 | 199 | 197 | 197 | 199.8 | 195.4 | 8,523 |
| October 23, 2025 | 199 | 199.4 | 199.4 | 199.6 | 197 | 4,844 |
| October 22, 2025 | 198.4 | 198.6 | 198.6 | 200 | 196 | 19,624 |
| October 21, 2025 | 199 | 200 | 200 | 201 | 194 | 26,545 |
| October 20, 2025 | 199 | 201 | 201 | 202 | 198.4 | 8,207 |
| October 17, 2025 | 200 | 199 | 199 | 201 | 195.4 | 8,921 |
| October 16, 2025 | 200.5 | 201 | 201 | 204 | 200 | 5,440 |
| October 15, 2025 | 198 | 201 | 201 | 201 | 195.8 | 13,045 |
| October 14, 2025 | 192 | 195 | 195 | 195 | 191.8 | 6,225 |
| October 13, 2025 | 193 | 193 | 193 | 193 | 189.8 | 3,016 |
| October 10, 2025 | 193 | 192.8 | 192.8 | 193 | 189.6 | 6,067 |
| October 09, 2025 | 189 | 191 | 191 | 191.6 | 188.4 | 6,349 |
| October 08, 2025 | 189.4 | 190.4 | 190.4 | 191.2 | 187.8 | 6,565 |
| October 07, 2025 | 189 | 188.6 | 188.6 | 189.4 | 186.2 | 6,217 |
| October 06, 2025 | 184 | 189.6 | 189.6 | 189.6 | 184 | 18,262 |
| October 03, 2025 | 186.6 | 185 | 185 | 186.8 | 183 | 6,282 |
| October 02, 2025 | 184.4 | 185 | 185 | 186 | 183.4 | 10,486 |
| October 01, 2025 | 180 | 182.6 | 182.6 | 183 | 180 | 6,712 |