267.00
+2(+0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 266 | 267 | 267 | 267.5 | 263.5 | 9,289 |
| December 03, 2025 | 259 | 265 | 265 | 265 | 257.5 | 6,965 |
| December 02, 2025 | 259 | 260 | 260 | 261.5 | 257.5 | 10,300 |
| December 01, 2025 | 259 | 258.5 | 258.5 | 259.5 | 254 | 7,883 |
| November 28, 2025 | 259 | 260 | 260 | 260 | 255.5 | 9,808 |
| November 27, 2025 | 257 | 258.5 | 258.5 | 258.5 | 255 | 4,583 |
| November 26, 2025 | 252.5 | 256 | 256 | 256 | 250 | 5,109 |
| November 25, 2025 | 251 | 251.5 | 251.5 | 252 | 249.5 | 4,526 |
| November 24, 2025 | 250 | 250 | 250 | 251.5 | 247.5 | 9,675 |
| November 21, 2025 | 247.5 | 250.5 | 250.5 | 250.5 | 246 | 7,309 |
| November 20, 2025 | 247 | 247.5 | 247.5 | 249 | 246.5 | 3,962 |
| November 19, 2025 | 243 | 245.5 | 245.5 | 247 | 241 | 5,608 |
| November 18, 2025 | 244 | 243 | 243 | 244 | 241.5 | 3,566 |
| November 17, 2025 | 244.5 | 245.5 | 245.5 | 247.5 | 243.5 | 7,247 |
| November 14, 2025 | 246.5 | 245 | 245 | 246.5 | 242.5 | 5,878 |
| November 13, 2025 | 248 | 248 | 248 | 249 | 246 | 7,431 |
| November 12, 2025 | 245.5 | 247 | 247 | 247 | 244 | 7,094 |
| November 11, 2025 | 244 | 245.5 | 245.5 | 246 | 242.5 | 7,887 |
| November 10, 2025 | 240.5 | 243.5 | 243.5 | 243.5 | 239.5 | 9,808 |
| November 07, 2025 | 241.5 | 239 | 239 | 244 | 237.5 | 6,598 |
| November 06, 2025 | 241 | 239.5 | 239.5 | 241.5 | 238 | 9,885 |
| November 05, 2025 | 239.5 | 240 | 240 | 243.5 | 239.5 | 6,200 |
| November 04, 2025 | 238.5 | 239 | 239 | 239 | 236 | 13,226 |
| November 03, 2025 | 236.5 | 238 | 238 | 238.5 | 234.5 | 12,202 |
| October 31, 2025 | 233 | 236.5 | 236.5 | 237 | 233 | 8,486 |
| October 30, 2025 | 233 | 234 | 234 | 235 | 231.5 | 4,602 |
| October 29, 2025 | 235.5 | 234 | 234 | 235.5 | 232.5 | 8,368 |
| October 28, 2025 | 236 | 234.5 | 234.5 | 236 | 231.5 | 5,643 |
| October 27, 2025 | 236.5 | 236 | 236 | 237 | 234 | 7,404 |
| October 24, 2025 | 233 | 235 | 235 | 235 | 231 | 8,729 |
| October 23, 2025 | 230.5 | 232.5 | 232.5 | 233 | 230 | 6,268 |
| October 22, 2025 | 230.5 | 231 | 231 | 232 | 229.5 | 12,864 |
| October 21, 2025 | 230 | 229.5 | 229.5 | 230.5 | 228.5 | 7,504 |
| October 20, 2025 | 227.5 | 229.5 | 229.5 | 231 | 226 | 8,063 |
| October 17, 2025 | 224.5 | 226.5 | 226.5 | 227 | 223 | 4,155 |
| October 16, 2025 | 231 | 226.5 | 226.5 | 231.5 | 226.5 | 4,526 |
| October 15, 2025 | 232.5 | 231 | 231 | 232.5 | 229 | 4,603 |
| October 14, 2025 | 229.5 | 232 | 232 | 232 | 228 | 4,584 |
| October 13, 2025 | 230 | 230.5 | 230.5 | 232.5 | 229.5 | 5,628 |
| October 10, 2025 | 230 | 229 | 229 | 232 | 228.5 | 3,132 |
| October 09, 2025 | 230 | 230 | 230 | 230.5 | 228.5 | 4,121 |
| October 08, 2025 | 227.5 | 229.5 | 229.5 | 229.5 | 224.5 | 4,261 |
| October 07, 2025 | 227.5 | 226.5 | 226.5 | 229.5 | 226.5 | 4,139 |
| October 06, 2025 | 226 | 227 | 227 | 227.5 | 222.5 | 5,733 |
| October 03, 2025 | 224 | 226.5 | 226.5 | 228.5 | 224 | 7,802 |
| October 02, 2025 | 221 | 223 | 223 | 223 | 220.5 | 8,814 |
| October 01, 2025 | 221.5 | 220.5 | 220.5 | 222.5 | 219.5 | 5,322 |
| September 30, 2025 | 219 | 220.5 | 220.5 | 221.5 | 217 | 7,411 |
| September 29, 2025 | 219.5 | 220.5 | 220.5 | 220.5 | 217.5 | 5,793 |
| September 26, 2025 | 218.5 | 218.5 | 218.5 | 219.5 | 215.5 | 3,331 |
| September 25, 2025 | 220 | 218 | 218 | 220 | 217 | 4,941 |
| September 24, 2025 | 221 | 221 | 221 | 221.5 | 219.5 | 3,004 |
| September 23, 2025 | 220 | 220 | 220 | 222 | 218.5 | 6,516 |
| September 22, 2025 | 217 | 219.5 | 219.5 | 220 | 216.5 | 7,687 |
| September 19, 2025 | 219 | 217.5 | 217.5 | 219.5 | 217.5 | 9,967 |
| September 18, 2025 | 216 | 219 | 219 | 219 | 215.5 | 7,261 |
| September 17, 2025 | 216 | 215 | 215 | 217 | 214.5 | 5,659 |
| September 16, 2025 | 217 | 215 | 215 | 217 | 214.5 | 3,063 |
| September 15, 2025 | 216.5 | 216 | 216 | 217.5 | 215 | 3,618 |
| September 12, 2025 | 218.5 | 217 | 217 | 219 | 215 | 3,157 |