290.00
+2.5(+0.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 287.5 | 290 | 290 | 291 | 287.5 | 33,151 |
| January 13, 2026 | 289 | 287.5 | 287.5 | 289 | 284 | 38,644 |
| January 12, 2026 | 289 | 289 | 289 | 291.5 | 288.5 | 24,095 |
| January 09, 2026 | 290.5 | 290.5 | 290.5 | 290.5 | 287.5 | 26,520 |
| January 08, 2026 | 289.5 | 290 | 290 | 292 | 287 | 30,185 |
| January 07, 2026 | 289 | 289.5 | 289.5 | 291.5 | 286.5 | 32,926 |
| January 06, 2026 | 287.5 | 288 | 288 | 291 | 286 | 34,133 |
| January 05, 2026 | 281.5 | 285 | 285 | 286 | 281 | 43,104 |
| December 30, 2025 | 281.5 | 281.5 | 281.5 | 283 | 280 | 21,497 |
| December 29, 2025 | 282 | 281 | 281 | 282.5 | 280 | 38,073 |
| December 23, 2025 | 276.5 | 281 | 281 | 282.5 | 276.5 | 5,817 |
| December 22, 2025 | 279 | 281 | 281 | 281.5 | 279 | 15,843 |
| December 19, 2025 | 279.5 | 279 | 279 | 281.5 | 279 | 50,763 |
| December 18, 2025 | 279 | 279.5 | 279.5 | 280 | 277.5 | 23,271 |
| December 17, 2025 | 277 | 277 | 277 | 279 | 277 | 18,178 |
| December 16, 2025 | 280 | 278 | 278 | 280 | 277.5 | 28,174 |
| December 15, 2025 | 277 | 280 | 280 | 282 | 277 | 22,341 |
| December 12, 2025 | 271.5 | 276.5 | 276.5 | 280.5 | 271.5 | 34,171 |
| December 11, 2025 | 271.5 | 272 | 272 | 273 | 270 | 23,151 |
| December 10, 2025 | 272 | 271.5 | 271.5 | 272.5 | 269 | 19,372 |
| December 09, 2025 | 275 | 273 | 273 | 276 | 272 | 26,838 |
| December 08, 2025 | 277 | 275 | 275 | 277 | 273.5 | 18,690 |
| December 05, 2025 | 274 | 273.5 | 273.5 | 274.5 | 270.5 | 23,566 |
| December 04, 2025 | 272 | 274 | 274 | 274.5 | 272 | 24,593 |
| December 03, 2025 | 273 | 272.5 | 272.5 | 275.5 | 272 | 15,290 |
| December 02, 2025 | 273 | 275 | 275 | 276 | 272.5 | 25,607 |
| December 01, 2025 | 272 | 274.5 | 274.5 | 274.5 | 271 | 26,549 |
| November 28, 2025 | 271 | 272.5 | 272.5 | 272.5 | 270 | 28,047 |
| November 27, 2025 | 270.5 | 271 | 271 | 271.5 | 269 | 20,719 |
| November 26, 2025 | 266.5 | 271 | 271 | 272.5 | 266.5 | 19,487 |
| November 25, 2025 | 268 | 270.5 | 270.5 | 271.5 | 268 | 18,607 |
| November 24, 2025 | 269 | 270 | 270 | 270 | 268 | 56,625 |
| November 21, 2025 | 267 | 267.5 | 267.5 | 270.5 | 265 | 20,859 |
| November 20, 2025 | 266.5 | 266.5 | 266.5 | 268.5 | 266 | 20,293 |
| November 19, 2025 | 266 | 265 | 265 | 267.5 | 265 | 14,362 |
| November 18, 2025 | 268 | 266 | 266 | 268.5 | 265 | 18,356 |
| November 17, 2025 | 270 | 269 | 269 | 271 | 268 | 19,483 |
| November 14, 2025 | 270 | 271 | 271 | 272 | 269 | 20,722 |
| November 13, 2025 | 273 | 271 | 271 | 273.5 | 270.5 | 14,612 |
| November 12, 2025 | 273 | 273.5 | 273.5 | 273.5 | 270.5 | 16,861 |
| November 11, 2025 | 268.5 | 271.5 | 271.5 | 272 | 268.5 | 17,075 |
| November 10, 2025 | 270 | 268.5 | 268.5 | 270 | 268 | 17,659 |
| November 07, 2025 | 269 | 268.5 | 268.5 | 270.5 | 267 | 16,539 |
| November 06, 2025 | 270 | 269 | 269 | 271 | 268.5 | 24,593 |
| November 05, 2025 | 268.5 | 270.5 | 270.5 | 271 | 267.5 | 22,394 |
| November 04, 2025 | 269 | 269.5 | 269.5 | 270.5 | 267.5 | 25,225 |
| November 03, 2025 | 271.5 | 270 | 270 | 271.5 | 268.5 | 24,513 |
| October 31, 2025 | 270 | 271.5 | 271.5 | 272 | 270 | 22,188 |
| October 30, 2025 | 271 | 270 | 270 | 274 | 269.5 | 19,636 |
| October 29, 2025 | 271.5 | 271.5 | 271.5 | 274.5 | 271.5 | 24,046 |
| October 28, 2025 | 274.5 | 274.5 | 274.5 | 276 | 272 | 23,831 |
| October 27, 2025 | 275.5 | 275.5 | 275.5 | 278 | 274.5 | 21,098 |
| October 24, 2025 | 293 | 279 | 279 | 296.5 | 278 | 46,674 |
| October 23, 2025 | 287.5 | 290 | 290 | 292 | 287.5 | 20,321 |
| October 22, 2025 | 285.5 | 288.5 | 288.5 | 288.5 | 285.5 | 17,162 |
| October 21, 2025 | 287 | 286.5 | 286.5 | 287 | 284.5 | 10,955 |
| October 20, 2025 | 284.5 | 285.5 | 285.5 | 285.5 | 283.5 | 9,159 |
| October 17, 2025 | 286 | 285 | 285 | 286 | 283 | 11,358 |
| October 16, 2025 | 285 | 285.5 | 285.5 | 285.5 | 282.5 | 20,328 |
| October 15, 2025 | 282 | 284 | 284 | 284 | 281 | 24,652 |