371.50
+2(+0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 367.5 | 371.5 | 371.5 | 372 | 366.5 | 18,317 |
| January 13, 2026 | 373.5 | 369.5 | 369.5 | 373.5 | 360.5 | 26,273 |
| January 12, 2026 | 373.5 | 374 | 374 | 375 | 369.5 | 10,632 |
| January 09, 2026 | 368 | 372.5 | 372.5 | 372.5 | 367 | 9,543 |
| January 08, 2026 | 370 | 371 | 371 | 374 | 370 | 11,215 |
| January 07, 2026 | 364 | 370.5 | 370.5 | 370.5 | 363.5 | 14,160 |
| January 06, 2026 | 366 | 363.5 | 363.5 | 366 | 361 | 10,162 |
| January 05, 2026 | 363 | 366 | 366 | 366 | 358 | 23,126 |
| December 30, 2025 | 362 | 366 | 366 | 366 | 361 | 8,982 |
| December 29, 2025 | 363 | 363 | 363 | 363.5 | 359.5 | 7,303 |
| December 23, 2025 | 365.5 | 362 | 362 | 366 | 361 | 5,676 |
| December 22, 2025 | 361 | 365 | 365 | 366 | 359 | 17,211 |
| December 19, 2025 | 361 | 361.5 | 361.5 | 362.5 | 358.5 | 39,736 |
| December 18, 2025 | 354 | 360 | 360 | 360 | 354 | 21,684 |
| December 17, 2025 | 351.5 | 354 | 354 | 355 | 351.5 | 11,134 |
| December 16, 2025 | 352.5 | 352.5 | 352.5 | 354 | 351 | 8,594 |
| December 15, 2025 | 349.5 | 352.5 | 352.5 | 354.5 | 349.5 | 14,492 |
| December 12, 2025 | 349 | 349 | 349 | 350 | 347 | 11,946 |
| December 11, 2025 | 347.5 | 348.5 | 348.5 | 350.5 | 347 | 14,369 |
| December 10, 2025 | 349 | 350 | 350 | 350.5 | 347 | 13,325 |
| December 09, 2025 | 350 | 350 | 350 | 351.5 | 349.5 | 5,712 |
| December 08, 2025 | 351.5 | 351 | 351 | 353 | 350.5 | 7,303 |
| December 05, 2025 | 357.5 | 351.5 | 351.5 | 357.5 | 350 | 18,767 |
| December 04, 2025 | 358 | 357.5 | 357.5 | 360 | 357 | 11,583 |
| December 03, 2025 | 361.5 | 358 | 358 | 361.5 | 356.5 | 8,551 |
| December 02, 2025 | 360 | 360.5 | 360.5 | 360.5 | 358.5 | 12,913 |
| December 01, 2025 | 359 | 361 | 361 | 361 | 355.5 | 26,272 |
| November 28, 2025 | 356.5 | 359 | 359 | 359 | 355.5 | 11,168 |
| November 27, 2025 | 357 | 357.5 | 357.5 | 357.5 | 354 | 10,976 |
| November 26, 2025 | 357.5 | 359 | 359 | 359.5 | 354.5 | 13,987 |
| November 25, 2025 | 356 | 357 | 357 | 357.5 | 353.5 | 8,125 |
| November 24, 2025 | 355 | 357 | 357 | 358 | 351.5 | 25,339 |
| November 21, 2025 | 354.5 | 354.5 | 354.5 | 355 | 352 | 6,036 |
| November 20, 2025 | 353 | 352.5 | 352.5 | 355 | 351 | 17,544 |
| November 19, 2025 | 351.5 | 351 | 351 | 352 | 349 | 10,834 |
| November 18, 2025 | 351.5 | 351 | 351 | 352 | 349.5 | 10,600 |
| November 17, 2025 | 347 | 352.5 | 352.5 | 356.5 | 347 | 22,173 |
| November 14, 2025 | 350 | 348.5 | 348.5 | 350.5 | 347.5 | 7,886 |
| November 13, 2025 | 351 | 351.5 | 351.5 | 352 | 349 | 9,232 |
| November 12, 2025 | 349 | 350 | 350 | 350.5 | 347.5 | 7,973 |
| November 11, 2025 | 348 | 348 | 348 | 348.5 | 345 | 8,006 |
| November 10, 2025 | 349 | 349.5 | 349.5 | 350 | 346 | 11,750 |
| November 07, 2025 | 347.5 | 349 | 349 | 349 | 345.5 | 10,243 |
| November 06, 2025 | 347.5 | 346.5 | 346.5 | 347.5 | 345 | 7,033 |
| November 05, 2025 | 346 | 347.5 | 347.5 | 347.5 | 343.5 | 17,037 |
| November 04, 2025 | 342.5 | 345.5 | 345.5 | 346 | 341.5 | 13,419 |
| November 03, 2025 | 344 | 344 | 344 | 344 | 339.5 | 8,278 |
| October 31, 2025 | 341.5 | 341 | 341 | 341.5 | 339.5 | 8,981 |
| October 30, 2025 | 339 | 341.5 | 341.5 | 342 | 338.5 | 6,338 |
| October 29, 2025 | 339.5 | 340.5 | 340.5 | 342 | 338.5 | 6,453 |
| October 28, 2025 | 343 | 340.5 | 340.5 | 343.5 | 339 | 7,039 |
| October 27, 2025 | 342 | 342.5 | 342.5 | 344.5 | 340.5 | 6,048 |
| October 24, 2025 | 345 | 343 | 343 | 345 | 340 | 12,140 |
| October 23, 2025 | 343 | 345 | 345 | 345 | 341.5 | 10,755 |
| October 22, 2025 | 339 | 342.5 | 342.5 | 343 | 338.5 | 17,691 |
| October 21, 2025 | 336 | 338 | 338 | 339 | 335.5 | 6,527 |
| October 20, 2025 | 331 | 335.5 | 335.5 | 335.5 | 330 | 22,528 |
| October 17, 2025 | 331 | 331 | 331 | 331.5 | 329 | 8,916 |
| October 16, 2025 | 330 | 331.5 | 331.5 | 331.5 | 328.5 | 7,944 |
| October 15, 2025 | 331 | 331 | 331 | 332.5 | 327.5 | 8,349 |