287.50
+5.5(+1.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 282.5 | 287.5 | 287.5 | 293 | 282.5 | 5,531 |
| January 13, 2026 | 276.5 | 282 | 282 | 284 | 273 | 4,498 |
| January 12, 2026 | 282.5 | 277.5 | 277.5 | 283 | 275 | 3,825 |
| January 09, 2026 | 278 | 280 | 280 | 282 | 274.5 | 5,231 |
| January 08, 2026 | 286 | 274 | 274 | 290 | 274 | 5,183 |
| January 07, 2026 | 290 | 287.5 | 287.5 | 295 | 285 | 2,590 |
| January 06, 2026 | 288 | 292.5 | 292.5 | 294 | 279.5 | 3,315 |
| January 05, 2026 | 300 | 287.5 | 287.5 | 304.5 | 276.5 | 7,048 |
| December 30, 2025 | 289 | 295 | 295 | 297.5 | 284 | 4,649 |
| December 29, 2025 | 294 | 289.5 | 289.5 | 294 | 283 | 3,633 |
| December 23, 2025 | 290 | 295.5 | 295.5 | 298 | 287.5 | 3,279 |
| December 22, 2025 | 292 | 290.5 | 290.5 | 296 | 285 | 3,439 |
| December 19, 2025 | 290 | 289 | 289 | 290 | 282.5 | 2,898 |
| December 18, 2025 | 283.5 | 289.5 | 289.5 | 291 | 283.5 | 2,362 |
| December 17, 2025 | 294 | 283.5 | 283.5 | 294.5 | 283.5 | 3,890 |
| December 16, 2025 | 294.5 | 294 | 294 | 298 | 290.5 | 2,674 |
| December 15, 2025 | 293 | 295 | 295 | 295 | 286 | 4,771 |
| December 12, 2025 | 293 | 292 | 292 | 297.5 | 287.5 | 5,165 |
| December 11, 2025 | 273 | 291.5 | 291.5 | 301.5 | 260 | 12,726 |
| December 10, 2025 | 309 | 299 | 299 | 309.5 | 297 | 3,275 |
| December 09, 2025 | 308 | 310.5 | 310.5 | 310.5 | 305 | 3,029 |
| December 08, 2025 | 315.5 | 304 | 304 | 316.5 | 303.5 | 3,814 |
| December 05, 2025 | 320 | 315 | 315 | 325 | 315 | 3,932 |
| December 04, 2025 | 322 | 323.5 | 323.5 | 327 | 313.5 | 3,786 |
| December 03, 2025 | 326 | 318.5 | 318.5 | 331.5 | 317 | 2,689 |
| December 02, 2025 | 321.5 | 323 | 323 | 323 | 314.5 | 2,867 |
| December 01, 2025 | 316 | 322 | 322 | 329 | 315.5 | 3,364 |
| November 28, 2025 | 320 | 320 | 320 | 320 | 308.5 | 5,014 |
| November 27, 2025 | 318 | 316 | 316 | 320.5 | 312.5 | 2,092 |
| November 26, 2025 | 317.5 | 314.5 | 314.5 | 318 | 305 | 4,146 |
| November 25, 2025 | 310 | 313.5 | 313.5 | 315 | 301.5 | 8,880 |
| November 24, 2025 | 304 | 310 | 310 | 312.5 | 304 | 6,419 |
| November 21, 2025 | 302.5 | 303 | 303 | 308.5 | 291.5 | 4,514 |
| November 20, 2025 | 301 | 303.5 | 303.5 | 312 | 301 | 4,442 |
| November 19, 2025 | 292 | 300.5 | 300.5 | 305 | 287.5 | 8,948 |
| November 18, 2025 | 307.5 | 293.5 | 293.5 | 307.5 | 291 | 5,406 |
| November 17, 2025 | 312.5 | 309.5 | 309.5 | 316.5 | 307.5 | 8,440 |
| November 14, 2025 | 326 | 316.5 | 316.5 | 326 | 311.5 | 5,795 |
| November 13, 2025 | 357 | 328.5 | 328.5 | 358 | 327 | 8,846 |
| November 12, 2025 | 367.5 | 357 | 357 | 372 | 355 | 5,011 |
| November 11, 2025 | 352 | 364 | 364 | 378 | 352 | 9,247 |
| November 10, 2025 | 460 | 359 | 359 | 460.5 | 359 | 16,546 |
| November 07, 2025 | 436 | 428 | 428 | 439 | 423.5 | 2,029 |
| November 06, 2025 | 435 | 432.5 | 432.5 | 439 | 429 | 2,970 |
| November 05, 2025 | 435 | 436 | 436 | 441.5 | 431 | 5,450 |
| November 04, 2025 | 447 | 434.5 | 434.5 | 449 | 434.5 | 2,612 |
| November 03, 2025 | 464 | 451 | 451 | 464 | 450.5 | 2,956 |
| October 31, 2025 | 465 | 457.5 | 457.5 | 470 | 456.5 | 2,274 |
| October 30, 2025 | 466 | 467.5 | 467.5 | 473 | 464 | 1,791 |
| October 29, 2025 | 477.5 | 468 | 468 | 478 | 467 | 1,045 |
| October 28, 2025 | 475 | 473 | 473 | 484 | 470 | 2,589 |
| October 27, 2025 | 486 | 479.5 | 479.5 | 487 | 476 | 2,113 |
| October 24, 2025 | 468.5 | 482.5 | 482.5 | 484 | 465 | 3,228 |
| October 23, 2025 | 469.5 | 468.5 | 468.5 | 470.5 | 455 | 3,937 |
| October 22, 2025 | 485.5 | 465.5 | 465.5 | 485.5 | 465.5 | 2,418 |
| October 21, 2025 | 483 | 488 | 488 | 489 | 477 | 1,643 |
| October 20, 2025 | 510 | 482 | 482 | 510 | 465.5 | 4,371 |
| October 17, 2025 | 494 | 507 | 507 | 507 | 489 | 1,919 |
| October 16, 2025 | 496 | 503 | 503 | 505 | 490 | 4,497 |
| October 15, 2025 | 479 | 494 | 494 | 494 | 478 | 4,328 |