279.50
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 280 | 279.5 | 279.5 | 280 | 277.5 | 9,257 |
| December 22, 2025 | 279.5 | 279.5 | 279.5 | 280 | 277 | 7,158 |
| December 19, 2025 | 279 | 279.5 | 279.5 | 280.5 | 277.5 | 17,830 |
| December 18, 2025 | 276.5 | 278 | 278 | 278 | 274.5 | 6,830 |
| December 17, 2025 | 273.5 | 275.5 | 275.5 | 277.5 | 271 | 6,563 |
| December 16, 2025 | 271.5 | 274 | 274 | 274 | 268.5 | 7,432 |
| December 15, 2025 | 269.5 | 271.5 | 271.5 | 272 | 269 | 9,035 |
| December 12, 2025 | 267 | 272 | 272 | 272 | 265.5 | 9,929 |
| December 11, 2025 | 266.5 | 266 | 266 | 268 | 265.5 | 8,122 |
| December 10, 2025 | 269 | 267 | 267 | 270 | 266 | 9,423 |
| December 09, 2025 | 270.5 | 270.5 | 270.5 | 272.5 | 265.5 | 10,346 |
| December 08, 2025 | 268 | 270 | 270 | 270.5 | 266 | 4,870 |
| December 05, 2025 | 267 | 267.5 | 267.5 | 269.5 | 265 | 4,167 |
| 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 |