143.80
+0.4(+0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 142.4 | 143.8 | 143.8 | 143.8 | 141.6 | 17,572 |
| December 22, 2025 | 141 | 143.4 | 143.4 | 143.4 | 140.2 | 41,057 |
| December 19, 2025 | 141.6 | 139.6 | 139.6 | 142.2 | 138.8 | 126,824 |
| December 18, 2025 | 140 | 141 | 141 | 141.2 | 138.8 | 31,812 |
| December 17, 2025 | 143 | 140 | 140 | 143.6 | 139.6 | 26,529 |
| December 16, 2025 | 143.8 | 142.2 | 142.2 | 143.8 | 140.4 | 37,300 |
| December 15, 2025 | 145 | 144 | 144 | 147 | 140.8 | 72,400 |
| December 12, 2025 | 155.8 | 154 | 154 | 158.4 | 153.8 | 36,014 |
| December 11, 2025 | 154.8 | 154.8 | 154.8 | 155.8 | 154 | 19,173 |
| December 10, 2025 | 152.2 | 154.8 | 154.8 | 154.8 | 152.2 | 19,881 |
| December 09, 2025 | 154.6 | 152.6 | 152.6 | 155.4 | 152 | 39,486 |
| December 08, 2025 | 150 | 153.8 | 153.8 | 154.8 | 149.2 | 54,085 |
| December 05, 2025 | 149 | 149 | 149 | 150.6 | 147.8 | 31,680 |
| December 04, 2025 | 148.4 | 147.8 | 147.8 | 148.4 | 145.6 | 24,232 |
| December 03, 2025 | 148 | 148 | 148 | 148.8 | 145.4 | 58,374 |
| December 02, 2025 | 145.4 | 146 | 146 | 146.6 | 144.8 | 23,010 |
| December 01, 2025 | 145.4 | 146 | 146 | 146 | 142.4 | 74,057 |
| November 28, 2025 | 146 | 146.2 | 146.2 | 146.2 | 143.8 | 20,558 |
| November 27, 2025 | 144 | 144.8 | 144.8 | 147 | 143.8 | 10,965 |
| November 26, 2025 | 143.4 | 143.8 | 143.8 | 144.4 | 141.6 | 44,126 |
| November 25, 2025 | 141 | 142 | 142 | 143 | 140 | 16,491 |
| November 24, 2025 | 140.2 | 141.2 | 141.2 | 142 | 139 | 46,235 |
| November 21, 2025 | 140.6 | 139 | 139 | 142 | 138 | 40,289 |
| November 20, 2025 | 144.8 | 146.4 | 146.4 | 147.8 | 143.8 | 47,334 |
| November 19, 2025 | 139.6 | 141.6 | 141.6 | 142.4 | 139.6 | 25,555 |
| November 18, 2025 | 139.2 | 139.4 | 139.4 | 140.6 | 138.4 | 15,113 |
| November 17, 2025 | 141.8 | 141.6 | 141.6 | 142.8 | 140.4 | 16,521 |
| November 14, 2025 | 141 | 142 | 142 | 142.4 | 139 | 36,129 |
| November 13, 2025 | 145.4 | 142.6 | 142.6 | 145.4 | 142.6 | 18,670 |
| November 12, 2025 | 147.2 | 145 | 145 | 147.2 | 144 | 22,146 |
| November 11, 2025 | 146.4 | 145.6 | 145.6 | 146.6 | 144.6 | 17,571 |
| November 10, 2025 | 147.2 | 145.2 | 145.2 | 148.4 | 144.8 | 16,034 |
| November 07, 2025 | 146.2 | 145 | 145 | 147.8 | 144.8 | 21,453 |
| November 06, 2025 | 150 | 145.4 | 145.4 | 150 | 143.8 | 20,751 |
| November 05, 2025 | 147.8 | 150.6 | 150.6 | 150.6 | 146.8 | 26,909 |
| November 04, 2025 | 147.6 | 147.8 | 147.8 | 152 | 145 | 27,797 |
| November 03, 2025 | 147 | 147.8 | 147.8 | 149.2 | 146.6 | 30,653 |
| October 31, 2025 | 148 | 147.2 | 147.2 | 148.2 | 145.4 | 18,966 |
| October 30, 2025 | 146.8 | 147.6 | 147.6 | 148.8 | 145 | 36,348 |
| October 29, 2025 | 146.6 | 146.6 | 146.6 | 148.4 | 146.2 | 40,597 |
| October 28, 2025 | 147.4 | 146.8 | 146.8 | 147.4 | 144.8 | 30,266 |
| October 27, 2025 | 147.8 | 148 | 148 | 149 | 147.4 | 20,682 |
| October 24, 2025 | 147.4 | 147.4 | 147.4 | 147.6 | 143.8 | 17,781 |
| October 23, 2025 | 142.2 | 146 | 146 | 146.4 | 141.6 | 28,562 |
| October 22, 2025 | 141.6 | 141.2 | 141.2 | 143.8 | 138.4 | 65,936 |
| October 21, 2025 | 143.8 | 144.2 | 144.2 | 149.6 | 143.8 | 46,442 |
| October 20, 2025 | 146.2 | 145 | 145 | 148 | 141.8 | 54,310 |
| October 17, 2025 | 142 | 144.6 | 144.6 | 146 | 141.6 | 22,642 |
| October 16, 2025 | 141.2 | 144.6 | 144.6 | 144.6 | 140.6 | 29,133 |
| October 15, 2025 | 141.4 | 141 | 141 | 142.4 | 140 | 23,872 |
| October 14, 2025 | 140.2 | 140.2 | 140.2 | 140.8 | 138 | 31,918 |
| October 13, 2025 | 141 | 141.8 | 141.8 | 142.6 | 139.2 | 28,549 |
| October 10, 2025 | 143 | 141.2 | 141.2 | 143.2 | 141 | 23,203 |
| October 09, 2025 | 144.6 | 144.2 | 144.2 | 145.8 | 143.2 | 37,871 |
| October 08, 2025 | 142.4 | 144 | 144 | 144 | 142 | 17,189 |
| October 07, 2025 | 143.2 | 141 | 141 | 144.4 | 141 | 19,123 |
| October 06, 2025 | 141 | 143.8 | 143.8 | 143.8 | 140.4 | 38,615 |
| October 03, 2025 | 141.2 | 141.4 | 141.4 | 141.6 | 139.8 | 21,949 |
| October 02, 2025 | 137.6 | 141.2 | 141.2 | 141.2 | 137.2 | 38,006 |
| October 01, 2025 | 136.2 | 136.6 | 136.6 | 136.8 | 134.2 | 74,944 |