274.00
+1.5(+0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 283 | 282 | 282 | 283 | 279.5 | 23,130 |
| October 13, 2025 | 283.5 | 282.5 | 282.5 | 283.5 | 281 | 8,869 |
| October 10, 2025 | 283.5 | 283.5 | 283.5 | 286.5 | 283.5 | 10,972 |
| October 09, 2025 | 282.5 | 285.5 | 285.5 | 287 | 282.5 | 14,338 |
| October 08, 2025 | 285 | 285.5 | 285.5 | 285.5 | 282.5 | 20,969 |
| October 07, 2025 | 284 | 285 | 285 | 285.5 | 283.5 | 19,500 |
| October 06, 2025 | 285.5 | 284 | 284 | 286 | 282 | 14,287 |
| October 03, 2025 | 283.5 | 284.5 | 284.5 | 286 | 283 | 17,725 |
| October 02, 2025 | 285.5 | 285 | 285 | 286 | 281.5 | 27,353 |
| October 01, 2025 | 286.5 | 284.5 | 284.5 | 286.5 | 281.5 | 19,672 |
| September 30, 2025 | 286.5 | 286.5 | 286.5 | 286.5 | 284.5 | 25,073 |
| September 29, 2025 | 285.5 | 286 | 286 | 286.5 | 284 | 19,666 |
| September 26, 2025 | 283 | 285 | 285 | 285 | 282.5 | 19,368 |
| September 25, 2025 | 281.5 | 283 | 283 | 284.5 | 281.5 | 19,317 |
| September 24, 2025 | 281.5 | 282.5 | 282.5 | 283 | 280.5 | 30,005 |
| September 23, 2025 | 285 | 281 | 281 | 285 | 281 | 33,498 |
| September 22, 2025 | 284 | 284 | 284 | 286.5 | 283.5 | 24,007 |
| September 19, 2025 | 285.5 | 285.5 | 285.5 | 288 | 284 | 127,881 |
| September 18, 2025 | 283 | 285.5 | 285.5 | 291 | 283 | 27,344 |
| September 17, 2025 | 282 | 284 | 284 | 284.5 | 282 | 31,866 |
| September 16, 2025 | 288.5 | 283 | 283 | 291.5 | 283 | 711,364 |
| September 15, 2025 | 300 | 298 | 298 | 300.5 | 296.5 | 18,998 |
| September 12, 2025 | 298 | 300 | 300 | 301.5 | 298 | 34,265 |