162.60
+3(+1.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 161.9 | 162.6 | 162.6 | 163.8 | 160.75 | 228,300 |
| December 03, 2025 | 161.2 | 159.6 | 159.6 | 162.85 | 159.2 | 184,907 |
| December 02, 2025 | 161.7 | 160.75 | 160.75 | 161.75 | 159.75 | 171,025 |
| December 01, 2025 | 161.3 | 162.1 | 162.1 | 162.2 | 159.75 | 267,015 |
| November 28, 2025 | 161.15 | 161.1 | 161.1 | 162.1 | 160.1 | 279,769 |
| November 27, 2025 | 159.3 | 161.15 | 161.15 | 161.9 | 159.3 | 171,894 |
| November 26, 2025 | 158 | 159.4 | 159.4 | 159.4 | 156.95 | 205,240 |
| November 25, 2025 | 155.7 | 157.45 | 157.45 | 157.45 | 153.4 | 229,226 |
| November 24, 2025 | 155.1 | 155.55 | 155.55 | 156.9 | 154.05 | 402,547 |
| November 21, 2025 | 149.85 | 152.85 | 152.85 | 153.35 | 149.65 | 191,212 |
| November 20, 2025 | 153.2 | 150.4 | 150.4 | 153.2 | 150.4 | 148,710 |
| November 19, 2025 | 150.5 | 151.95 | 151.95 | 152.55 | 149.7 | 150,127 |
| November 18, 2025 | 150.35 | 150.3 | 150.3 | 151.25 | 149.4 | 194,662 |
| November 17, 2025 | 154.85 | 152.35 | 152.35 | 155.7 | 152.2 | 137,440 |
| November 14, 2025 | 155.55 | 155.35 | 155.35 | 155.75 | 153.05 | 184,320 |
| November 13, 2025 | 159.45 | 156 | 156 | 159.45 | 155.5 | 163,483 |
| November 12, 2025 | 158.6 | 158.85 | 158.85 | 160 | 158.15 | 160,436 |
| November 11, 2025 | 153.6 | 157.75 | 157.75 | 159.45 | 153.1 | 219,109 |
| November 10, 2025 | 151.9 | 152.3 | 152.3 | 152.95 | 151.6 | 121,378 |
| November 07, 2025 | 151.3 | 150.9 | 150.9 | 152.1 | 149.4 | 138,212 |
| November 06, 2025 | 150.25 | 151.15 | 151.15 | 153.4 | 149.9 | 211,228 |
| November 05, 2025 | 151 | 150.85 | 150.85 | 152.7 | 150.65 | 305,001 |
| November 04, 2025 | 152.95 | 150.65 | 150.65 | 152.95 | 148.9 | 228,258 |
| November 03, 2025 | 154.5 | 153.85 | 153.85 | 156.15 | 153.75 | 163,242 |
| October 31, 2025 | 154.85 | 154 | 154 | 155.7 | 154 | 204,535 |
| October 30, 2025 | 155.45 | 154.4 | 154.4 | 156.3 | 153.05 | 234,775 |
| October 29, 2025 | 157.3 | 157.4 | 157.4 | 158.9 | 156.9 | 145,708 |
| October 28, 2025 | 159.25 | 157.7 | 157.7 | 159.7 | 157.35 | 218,266 |
| October 27, 2025 | 157.45 | 158.85 | 158.85 | 159.5 | 156.35 | 216,527 |
| October 24, 2025 | 154.85 | 156.45 | 156.45 | 157.5 | 154.7 | 238,205 |
| October 23, 2025 | 152.8 | 156 | 156 | 156.75 | 149.7 | 428,745 |
| October 22, 2025 | 156.75 | 155.3 | 155.3 | 156.75 | 154.75 | 216,140 |
| October 21, 2025 | 155.45 | 156.35 | 156.35 | 156.35 | 153.65 | 236,003 |
| October 20, 2025 | 155.1 | 155.3 | 155.3 | 155.6 | 153.45 | 197,923 |
| October 17, 2025 | 152.15 | 154.3 | 154.3 | 154.4 | 151.65 | 273,097 |
| October 16, 2025 | 150.2 | 153.2 | 153.2 | 153.45 | 150.05 | 330,653 |
| October 15, 2025 | 150 | 150.65 | 150.65 | 150.85 | 149.2 | 209,521 |
| October 14, 2025 | 149 | 148.75 | 148.75 | 149.95 | 148.05 | 189,248 |
| October 13, 2025 | 149.5 | 149.25 | 149.25 | 150.5 | 148.2 | 158,623 |
| October 10, 2025 | 151 | 148.8 | 148.8 | 152.9 | 148.8 | 219,965 |
| October 09, 2025 | 152.45 | 150.85 | 150.85 | 152.55 | 150.5 | 281,531 |
| October 08, 2025 | 152 | 152.1 | 152.1 | 153.05 | 151.05 | 251,824 |
| October 07, 2025 | 153.95 | 152.45 | 152.45 | 154.05 | 152.15 | 165,031 |
| October 06, 2025 | 154 | 154.05 | 154.05 | 154.6 | 152.9 | 158,303 |
| October 03, 2025 | 152.85 | 154 | 154 | 154.8 | 152.6 | 246,596 |
| October 02, 2025 | 151.4 | 152.6 | 152.6 | 152.8 | 150.5 | 365,159 |
| October 01, 2025 | 148.1 | 150.4 | 150.4 | 150.5 | 147.75 | 306,783 |
| September 30, 2025 | 151.05 | 148.15 | 148.15 | 151.35 | 147.4 | 344,733 |
| September 29, 2025 | 153 | 151.55 | 151.55 | 153.05 | 151.55 | 198,319 |
| September 26, 2025 | 152.5 | 152.85 | 152.85 | 153 | 151.95 | 168,413 |
| September 25, 2025 | 153.25 | 151.85 | 151.85 | 154.05 | 151.85 | 225,175 |
| September 24, 2025 | 155.3 | 155.45 | 155.45 | 155.95 | 154.3 | 130,686 |
| September 23, 2025 | 153.75 | 156.45 | 156.45 | 157.75 | 153.75 | 298,323 |
| September 22, 2025 | 154.1 | 155.15 | 155.15 | 156.3 | 153.5 | 263,586 |
| September 19, 2025 | 162 | 154.1 | 154.1 | 162.15 | 154.1 | 1.31M |
| September 18, 2025 | 168 | 169.5 | 169.5 | 171.3 | 166.7 | 265,332 |
| September 17, 2025 | 166.9 | 166.9 | 166.9 | 168.35 | 166.55 | 226,585 |
| September 16, 2025 | 167.2 | 166.65 | 166.65 | 168.8 | 166.4 | 147,872 |
| September 15, 2025 | 165.55 | 166.55 | 166.55 | 167.25 | 164.95 | 182,649 |
| September 12, 2025 | 165.75 | 165.35 | 165.35 | 166.65 | 164.2 | 133,868 |