276.50
-0.5(-0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 278 | 276.5 | 276.5 | 278 | 273 | 5,701 |
| December 22, 2025 | 274.5 | 277 | 277 | 278 | 270.5 | 5,530 |
| December 19, 2025 | 273.5 | 274.5 | 274.5 | 276 | 271 | 25,155 |
| December 18, 2025 | 266.5 | 274 | 274 | 274 | 265 | 12,442 |
| December 17, 2025 | 272.5 | 268 | 268 | 274 | 268 | 13,167 |
| December 16, 2025 | 271.5 | 271.5 | 271.5 | 275.5 | 271 | 16,897 |
| December 15, 2025 | 275 | 274.5 | 274.5 | 278.5 | 271 | 11,779 |
| December 12, 2025 | 275.5 | 278 | 278 | 282.5 | 275.5 | 11,026 |
| December 11, 2025 | 276 | 276 | 276 | 279 | 275.5 | 8,605 |
| December 10, 2025 | 274.5 | 276 | 276 | 278.5 | 274.5 | 10,343 |
| December 09, 2025 | 277.5 | 275.5 | 275.5 | 280 | 275 | 12,869 |
| December 08, 2025 | 279 | 278 | 278 | 280 | 275 | 8,074 |
| December 05, 2025 | 280.5 | 278 | 278 | 282.5 | 278 | 10,353 |
| December 04, 2025 | 275 | 278.5 | 278.5 | 278.5 | 273.5 | 10,175 |
| December 03, 2025 | 273.5 | 274.5 | 274.5 | 277.5 | 273 | 10,188 |
| December 02, 2025 | 275 | 275 | 275 | 277.5 | 272 | 7,447 |
| December 01, 2025 | 276 | 278 | 278 | 281.5 | 275.5 | 12,081 |
| November 28, 2025 | 276 | 278.5 | 278.5 | 278.5 | 274 | 8,578 |
| November 27, 2025 | 273 | 276.5 | 276.5 | 276.5 | 273 | 8,368 |
| November 26, 2025 | 274 | 273.5 | 273.5 | 275 | 270.5 | 9,127 |
| November 25, 2025 | 270 | 271 | 271 | 272.5 | 268 | 9,621 |
| November 24, 2025 | 269 | 272 | 272 | 272.5 | 268.5 | 13,242 |
| November 21, 2025 | 267 | 264.5 | 264.5 | 269.5 | 262 | 10,720 |
| November 20, 2025 | 274 | 270 | 270 | 274 | 269 | 14,202 |
| November 19, 2025 | 280 | 267 | 267 | 280 | 267 | 14,656 |
| November 18, 2025 | 267.5 | 268.5 | 268.5 | 272.5 | 266.5 | 9,705 |
| November 17, 2025 | 274.5 | 272 | 272 | 276 | 270.5 | 10,928 |
| November 14, 2025 | 273.5 | 275 | 275 | 275.5 | 269 | 8,255 |
| November 13, 2025 | 281 | 275.5 | 275.5 | 282 | 274.5 | 16,281 |
| November 12, 2025 | 283 | 279.5 | 279.5 | 286 | 279.5 | 12,887 |
| November 11, 2025 | 281 | 281.5 | 281.5 | 283 | 278.5 | 16,511 |
| November 10, 2025 | 286.5 | 280 | 280 | 287 | 280 | 6,568 |
| November 07, 2025 | 281 | 283.5 | 283.5 | 285.5 | 280 | 10,864 |
| November 06, 2025 | 292.5 | 281 | 281 | 292.5 | 281 | 10,959 |
| November 05, 2025 | 286 | 283 | 283 | 287 | 281.5 | 8,706 |
| November 04, 2025 | 298.5 | 286.5 | 286.5 | 298.5 | 286 | 17,629 |
| November 03, 2025 | 305 | 302 | 302 | 306.5 | 300.5 | 8,896 |
| October 31, 2025 | 295 | 302 | 302 | 305 | 295 | 11,167 |
| October 30, 2025 | 301 | 299 | 299 | 302.5 | 297 | 6,643 |
| October 29, 2025 | 298 | 298 | 298 | 300 | 296.5 | 5,339 |
| October 28, 2025 | 299.5 | 298 | 298 | 300 | 297 | 5,495 |
| October 27, 2025 | 302 | 301 | 301 | 303.5 | 300 | 6,525 |
| October 24, 2025 | 298.5 | 300.5 | 300.5 | 302 | 297.5 | 7,926 |
| October 23, 2025 | 295 | 300 | 300 | 300 | 292 | 12,123 |
| October 22, 2025 | 286.5 | 293 | 293 | 293.5 | 284 | 12,805 |
| October 21, 2025 | 288 | 286 | 286 | 288.5 | 283.5 | 9,306 |
| October 20, 2025 | 291.5 | 289 | 289 | 293 | 285.5 | 5,048 |
| October 17, 2025 | 288.5 | 290.5 | 290.5 | 291 | 284 | 9,774 |
| October 16, 2025 | 289 | 291.5 | 291.5 | 291.5 | 285 | 7,858 |
| October 15, 2025 | 290 | 289 | 289 | 290.5 | 287 | 9,960 |
| October 14, 2025 | 288 | 287.5 | 287.5 | 288 | 283 | 13,136 |
| October 13, 2025 | 291.5 | 291 | 291 | 293.5 | 290 | 8,246 |
| October 10, 2025 | 294.5 | 289.5 | 289.5 | 294.5 | 288 | 11,044 |
| October 09, 2025 | 295 | 294.5 | 294.5 | 298.5 | 292.5 | 16,379 |
| October 08, 2025 | 299.5 | 296 | 296 | 299.5 | 296 | 12,416 |
| October 07, 2025 | 297.5 | 300 | 300 | 305 | 297.5 | 11,099 |
| October 06, 2025 | 297 | 300 | 300 | 301.5 | 297 | 6,349 |
| October 03, 2025 | 313.5 | 297.5 | 297.5 | 313.5 | 295 | 23,721 |
| October 02, 2025 | 310 | 313 | 313 | 315.5 | 309 | 15,402 |
| October 01, 2025 | 308.5 | 307 | 307 | 309 | 305 | 7,641 |