141.30
-0.3(-0.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 141.2 | 141.3 | 141.3 | 142.3 | 141.1 | 64,853 |
| December 03, 2025 | 142 | 141.6 | 141.6 | 142 | 141 | 37,433 |
| December 02, 2025 | 141.1 | 142 | 142 | 142 | 141 | 34,625 |
| December 01, 2025 | 142.2 | 140.8 | 140.8 | 142.2 | 140.4 | 58,000 |
| November 28, 2025 | 142.2 | 142.2 | 142.2 | 142.5 | 141.4 | 49,535 |
| November 27, 2025 | 141.9 | 142 | 142 | 142 | 140.8 | 31,463 |
| November 26, 2025 | 140.5 | 141.5 | 141.5 | 142 | 139.9 | 39,792 |
| November 25, 2025 | 141 | 140.2 | 140.2 | 141.2 | 139.4 | 57,451 |
| November 24, 2025 | 140.3 | 140.7 | 140.7 | 140.7 | 138.7 | 65,866 |
| November 21, 2025 | 140.8 | 139.9 | 139.9 | 141.4 | 139.2 | 57,550 |
| November 20, 2025 | 139.2 | 140.2 | 140.2 | 140.7 | 138.7 | 78,307 |
| November 19, 2025 | 139.9 | 138.8 | 138.8 | 140.1 | 138.7 | 35,586 |
| November 18, 2025 | 139.5 | 139.6 | 139.6 | 140.3 | 139 | 58,654 |
| November 17, 2025 | 139.8 | 139.2 | 139.2 | 140.3 | 139 | 44,168 |
| November 14, 2025 | 139.8 | 139.5 | 139.5 | 140.2 | 138.6 | 65,396 |
| November 13, 2025 | 139 | 140.2 | 140.2 | 140.5 | 138.3 | 81,856 |
| November 12, 2025 | 139.2 | 138.6 | 138.6 | 139.2 | 137.6 | 68,705 |
| November 11, 2025 | 141 | 138.8 | 138.8 | 141 | 135.1 | 112,846 |
| November 10, 2025 | 140.4 | 140.6 | 140.6 | 140.6 | 138.6 | 59,413 |
| November 07, 2025 | 140.6 | 140.3 | 140.3 | 141.1 | 140.1 | 35,701 |
| November 06, 2025 | 140.2 | 140.3 | 140.3 | 140.8 | 139.5 | 43,569 |
| November 05, 2025 | 140.8 | 140 | 140 | 140.8 | 139.4 | 79,711 |
| November 04, 2025 | 139.5 | 139.9 | 139.9 | 140.5 | 138.9 | 41,779 |
| November 03, 2025 | 138.6 | 139.6 | 139.6 | 139.9 | 138.3 | 45,928 |
| October 31, 2025 | 139.8 | 139.1 | 139.1 | 140.2 | 138.8 | 50,377 |
| October 30, 2025 | 139 | 139.6 | 139.6 | 139.6 | 137.8 | 35,695 |
| October 29, 2025 | 139 | 139.1 | 139.1 | 139.6 | 138.1 | 35,305 |
| October 28, 2025 | 140.4 | 138.9 | 138.9 | 140.8 | 138 | 49,008 |
| October 27, 2025 | 141 | 140.6 | 140.6 | 141 | 140.1 | 28,210 |
| October 24, 2025 | 141.7 | 141.2 | 141.2 | 141.7 | 139.8 | 64,002 |
| October 23, 2025 | 140.8 | 142 | 142 | 142 | 140.2 | 89,879 |
| October 22, 2025 | 140 | 140.6 | 140.6 | 140.8 | 139.8 | 52,607 |
| October 21, 2025 | 137.3 | 140 | 140 | 140.3 | 137.3 | 95,728 |
| October 20, 2025 | 138.4 | 139 | 139 | 139.4 | 138.1 | 94,814 |
| October 17, 2025 | 138 | 138.1 | 138.1 | 138.5 | 137.3 | 95,503 |
| October 16, 2025 | 137.3 | 137.7 | 137.7 | 137.7 | 136.7 | 71,223 |
| October 15, 2025 | 136.1 | 137.3 | 137.3 | 137.6 | 135.5 | 86,054 |
| October 14, 2025 | 136.5 | 136.5 | 136.5 | 137.9 | 136.4 | 85,892 |
| October 13, 2025 | 137.1 | 136.2 | 136.2 | 137.1 | 136.2 | 45,304 |
| October 10, 2025 | 134.1 | 136.2 | 136.2 | 136.4 | 134.1 | 50,911 |
| October 09, 2025 | 134.8 | 134 | 134 | 135.5 | 133.6 | 59,033 |
| October 08, 2025 | 133 | 134.9 | 134.9 | 135 | 132.3 | 54,458 |
| October 07, 2025 | 135.6 | 135 | 135 | 136.7 | 134.8 | 60,207 |
| October 06, 2025 | 135.4 | 135.8 | 135.8 | 136.3 | 134.5 | 59,759 |
| October 03, 2025 | 136 | 135.7 | 135.7 | 136.3 | 135.3 | 45,111 |
| October 02, 2025 | 135.9 | 135.6 | 135.6 | 136.4 | 135 | 60,794 |
| October 01, 2025 | 136.4 | 136.4 | 136.4 | 137.1 | 136 | 116,654 |
| September 30, 2025 | 136.2 | 136.7 | 136.7 | 136.8 | 135.5 | 75,921 |
| September 29, 2025 | 134 | 135.7 | 135.7 | 135.8 | 133.9 | 46,735 |
| September 26, 2025 | 134.4 | 134.1 | 134.1 | 134.8 | 133.4 | 67,250 |
| September 25, 2025 | 133.4 | 133.5 | 133.5 | 134.4 | 133 | 65,625 |
| September 24, 2025 | 133.6 | 133.7 | 133.7 | 134.4 | 133.5 | 59,496 |
| September 23, 2025 | 134.8 | 133.4 | 133.4 | 135.2 | 133.4 | 39,371 |
| September 22, 2025 | 134 | 134.7 | 134.7 | 135.2 | 133.6 | 113,091 |
| September 19, 2025 | 133.7 | 134 | 134 | 134 | 132.4 | 269,578 |
| September 18, 2025 | 132.5 | 133.1 | 133.1 | 133.3 | 131.6 | 82,814 |
| September 17, 2025 | 133.6 | 132.6 | 132.6 | 133.9 | 132.4 | 82,932 |
| September 16, 2025 | 135.1 | 133.6 | 133.6 | 135.1 | 133.1 | 77,626 |
| September 15, 2025 | 136.3 | 135.1 | 135.1 | 136.3 | 134.6 | 38,091 |
| September 12, 2025 | 135.3 | 135.2 | 135.2 | 136.1 | 134.8 | 40,987 |