147.50
+1.5(+1.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 146 | 147.5 | 147.5 | 147.5 | 145.5 | 2,892 |
| January 13, 2026 | 146.5 | 146 | 146 | 147 | 144.5 | 4,924 |
| January 12, 2026 | 146.5 | 147 | 147 | 147 | 146.5 | 1,698 |
| January 09, 2026 | 148 | 147.5 | 147.5 | 148 | 146.5 | 3,215 |
| January 08, 2026 | 146 | 148 | 148 | 148 | 145 | 6,339 |
| January 07, 2026 | 145 | 146 | 146 | 146 | 144 | 2,695 |
| January 06, 2026 | 144.5 | 145 | 145 | 145 | 144 | 1,661 |
| January 05, 2026 | 144 | 145 | 145 | 145 | 143 | 5,722 |
| December 30, 2025 | 144 | 144.5 | 144.5 | 144.5 | 143 | 5,135 |
| December 29, 2025 | 144 | 144 | 144 | 144 | 143 | 1,114 |
| December 23, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 141.5 | 2,368 |
| December 22, 2025 | 143 | 142.5 | 142.5 | 144 | 142 | 3,597 |
| December 19, 2025 | 143 | 143 | 143 | 145 | 142.5 | 36,973 |
| December 18, 2025 | 140.5 | 143 | 143 | 143 | 140.5 | 13,265 |
| December 17, 2025 | 141 | 141 | 141 | 142.5 | 141 | 4,052 |
| December 16, 2025 | 138 | 141 | 141 | 143 | 138 | 13,249 |
| December 15, 2025 | 137 | 139 | 139 | 139 | 137 | 3,140 |
| December 12, 2025 | 137.5 | 138 | 138 | 138 | 136.5 | 10,233 |
| December 11, 2025 | 138.5 | 138 | 138 | 139 | 138 | 5,471 |
| December 10, 2025 | 138 | 138 | 138 | 138.5 | 137.5 | 3,110 |
| December 09, 2025 | 139 | 138.5 | 138.5 | 139 | 137.5 | 4,694 |
| December 08, 2025 | 139 | 139 | 139 | 139 | 137.5 | 1,506 |
| December 05, 2025 | 138.5 | 138 | 138 | 139 | 137.5 | 1,672 |
| December 04, 2025 | 137 | 138.5 | 138.5 | 139 | 137 | 9,175 |
| December 03, 2025 | 137.5 | 137 | 137 | 137.5 | 136 | 2,098 |
| December 02, 2025 | 137.5 | 137 | 137 | 137.5 | 136 | 1,475 |
| December 01, 2025 | 137.5 | 137 | 137 | 137.5 | 136 | 896 |
| November 28, 2025 | 137.5 | 137.5 | 137.5 | 137.5 | 136 | 1,225 |
| November 27, 2025 | 135 | 137 | 137 | 137 | 133.5 | 2,048 |
| November 26, 2025 | 133 | 135 | 135 | 135 | 133 | 1,847 |
| November 25, 2025 | 132.5 | 134 | 134 | 134 | 131.5 | 2,428 |
| November 24, 2025 | 133 | 132.5 | 132.5 | 133 | 132 | 542 |
| November 21, 2025 | 132 | 133 | 133 | 133 | 131.5 | 931 |
| November 20, 2025 | 131.5 | 132.5 | 132.5 | 132.5 | 130.5 | 1,670 |
| November 19, 2025 | 131.5 | 131.5 | 131.5 | 131.5 | 130.5 | 879 |
| November 18, 2025 | 130.5 | 131 | 131 | 131 | 129.5 | 3,320 |
| November 17, 2025 | 130 | 131 | 131 | 131 | 130 | 3,429 |
| November 14, 2025 | 131 | 131 | 131 | 131 | 130.5 | 655 |
| November 13, 2025 | 131.5 | 131 | 131 | 131.5 | 130.5 | 2,721 |
| November 12, 2025 | 130.5 | 131 | 131 | 131.5 | 130.5 | 598 |
| November 11, 2025 | 131 | 131.5 | 131.5 | 131.5 | 130.5 | 864 |
| November 10, 2025 | 131 | 131 | 131 | 131 | 131 | 766 |
| November 07, 2025 | 130.5 | 131 | 131 | 131 | 130.5 | 783 |
| November 06, 2025 | 131 | 131 | 131 | 131.5 | 130.5 | 2,405 |
| November 05, 2025 | 131 | 131.5 | 131.5 | 131.5 | 131 | 1,534 |
| November 04, 2025 | 131 | 131.5 | 131.5 | 131.5 | 131 | 2,456 |
| November 03, 2025 | 131.5 | 132 | 132 | 132 | 131 | 2,286 |
| October 31, 2025 | 131.5 | 131.5 | 131.5 | 131.5 | 130.5 | 1,055 |
| October 30, 2025 | 130 | 131.5 | 131.5 | 131.5 | 130 | 616 |
| October 29, 2025 | 131 | 131 | 131 | 131.5 | 130.5 | 1,615 |
| October 28, 2025 | 131 | 130.5 | 130.5 | 131.5 | 130.5 | 800 |
| October 27, 2025 | 131.5 | 131 | 131 | 131.5 | 130.5 | 1,420 |
| October 24, 2025 | 130.5 | 131.5 | 131.5 | 131.5 | 130.5 | 552 |
| October 23, 2025 | 130.5 | 131.5 | 131.5 | 131.5 | 130.5 | 417 |
| October 22, 2025 | 131 | 131.5 | 131.5 | 131.5 | 130.5 | 1,365 |
| October 21, 2025 | 130 | 131 | 131 | 131.5 | 130 | 1,880 |
| October 20, 2025 | 130.5 | 131 | 131 | 131 | 129.5 | 2,525 |
| October 17, 2025 | 130.5 | 131 | 131 | 131 | 130 | 1,091 |
| October 16, 2025 | 131.5 | 130.5 | 130.5 | 131.5 | 130 | 638 |
| October 15, 2025 | 131.5 | 131 | 131 | 131.5 | 130 | 1,497 |