106.20
+2(+1.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105 | 106.2 | 106.2 | 106.6 | 104.4 | 38,748 |
| December 03, 2025 | 104 | 104.2 | 104.2 | 104.4 | 103.4 | 20,827 |
| December 02, 2025 | 102.8 | 103.4 | 103.4 | 103.8 | 101.8 | 29,312 |
| December 01, 2025 | 102.4 | 103.2 | 103.2 | 104.6 | 101.6 | 31,466 |
| November 28, 2025 | 101.8 | 102.6 | 102.6 | 102.6 | 101 | 31,226 |
| November 27, 2025 | 101.8 | 102.2 | 102.2 | 102.4 | 101.2 | 28,069 |
| November 26, 2025 | 103 | 102 | 102 | 103 | 101.6 | 23,344 |
| November 25, 2025 | 102 | 102.2 | 102.2 | 102.2 | 100.2 | 22,187 |
| November 24, 2025 | 104 | 100.8 | 100.8 | 104 | 100 | 26,566 |
| November 21, 2025 | 101 | 99.8 | 99.8 | 101 | 98.3 | 15,099 |
| November 20, 2025 | 100.2 | 99.6 | 99.6 | 100.8 | 99.5 | 19,603 |
| November 19, 2025 | 100 | 99.6 | 99.6 | 100 | 98.9 | 19,201 |
| November 18, 2025 | 100.4 | 99 | 99 | 100.8 | 98.6 | 13,474 |
| November 17, 2025 | 105.8 | 100.2 | 100.2 | 105.8 | 99.8 | 29,922 |
| November 14, 2025 | 101.8 | 101.4 | 101.4 | 102.6 | 100.8 | 16,639 |
| November 13, 2025 | 104 | 102.4 | 102.4 | 104 | 102.2 | 17,724 |
| November 12, 2025 | 104 | 103.8 | 103.8 | 104.8 | 103 | 18,830 |
| November 11, 2025 | 103.4 | 103.4 | 103.4 | 103.4 | 102 | 31,429 |
| November 10, 2025 | 103.2 | 102.4 | 102.4 | 103.2 | 101.6 | 25,423 |
| November 07, 2025 | 103.8 | 101.6 | 101.6 | 104.2 | 100.8 | 21,771 |
| November 06, 2025 | 104.6 | 103.8 | 103.8 | 104.8 | 103.4 | 31,733 |
| November 05, 2025 | 106.4 | 105 | 105 | 106.4 | 104.2 | 23,470 |
| November 04, 2025 | 107.6 | 104.6 | 104.6 | 107.6 | 103.8 | 28,145 |
| November 03, 2025 | 109.2 | 108.4 | 108.4 | 109.4 | 108.2 | 18,527 |
| October 31, 2025 | 109.4 | 109 | 109 | 109.6 | 108.4 | 33,416 |
| October 30, 2025 | 109.6 | 109.8 | 109.8 | 110.2 | 108.8 | 12,958 |
| October 29, 2025 | 109.6 | 109.6 | 109.6 | 110 | 109 | 15,929 |
| October 28, 2025 | 110.2 | 109.8 | 109.8 | 110.4 | 109.2 | 19,229 |
| October 27, 2025 | 107.2 | 111.2 | 111.2 | 111.4 | 107.2 | 38,083 |
| October 24, 2025 | 110.4 | 109.8 | 109.8 | 110.4 | 108.8 | 20,481 |
| October 23, 2025 | 108.6 | 110.4 | 110.4 | 110.4 | 108.6 | 22,434 |
| October 22, 2025 | 108.6 | 109.6 | 109.6 | 109.6 | 107.6 | 36,656 |
| October 21, 2025 | 109 | 108.6 | 108.6 | 109 | 106.8 | 18,232 |
| October 20, 2025 | 108.2 | 108.6 | 108.6 | 108.6 | 107 | 19,839 |
| October 17, 2025 | 107 | 107.8 | 107.8 | 107.8 | 105.2 | 24,115 |
| October 16, 2025 | 109.6 | 107.6 | 107.6 | 109.6 | 107 | 25,105 |
| October 15, 2025 | 110 | 109.2 | 109.2 | 110.4 | 108.6 | 30,668 |
| October 14, 2025 | 109 | 109.2 | 109.2 | 109.4 | 108 | 16,903 |
| October 13, 2025 | 109 | 109.6 | 109.6 | 110 | 108.8 | 16,482 |
| October 10, 2025 | 110.8 | 108.8 | 108.8 | 111.2 | 108.4 | 13,428 |
| October 09, 2025 | 111.8 | 110.8 | 110.8 | 111.8 | 110.4 | 24,464 |
| October 08, 2025 | 111 | 110.8 | 110.8 | 111.4 | 109.6 | 16,223 |
| October 07, 2025 | 111.4 | 111.4 | 111.4 | 112.6 | 111 | 17,229 |
| October 06, 2025 | 110.4 | 111.6 | 111.6 | 111.6 | 108.8 | 23,829 |
| October 03, 2025 | 110.8 | 110.8 | 110.8 | 111.6 | 109.8 | 21,385 |
| October 02, 2025 | 108 | 110.2 | 110.2 | 110.4 | 108 | 26,057 |
| October 01, 2025 | 107 | 108 | 108 | 108.2 | 106.8 | 34,985 |
| September 30, 2025 | 106.6 | 106.8 | 106.8 | 107 | 105.6 | 28,182 |
| September 29, 2025 | 107.8 | 106.6 | 106.6 | 107.8 | 106 | 12,130 |
| September 26, 2025 | 106.4 | 106.8 | 106.8 | 108.2 | 106.2 | 21,540 |
| September 25, 2025 | 107 | 108 | 108 | 108.6 | 107 | 29,169 |
| September 24, 2025 | 109.6 | 107.6 | 107.6 | 110 | 107.2 | 23,112 |
| September 23, 2025 | 107.8 | 110.6 | 110.6 | 111.6 | 107.4 | 28,860 |
| September 22, 2025 | 108.6 | 108.2 | 108.2 | 111 | 108 | 49,281 |
| September 19, 2025 | 105.6 | 104.4 | 104.4 | 106 | 104.4 | 59,751 |
| September 18, 2025 | 105.6 | 105.6 | 105.6 | 106.6 | 105 | 23,649 |
| September 17, 2025 | 106.8 | 105.4 | 105.4 | 106.8 | 105.2 | 20,624 |
| September 16, 2025 | 108.2 | 106.6 | 106.6 | 108.2 | 106.6 | 21,906 |
| September 15, 2025 | 108 | 107.4 | 107.4 | 108.4 | 107.2 | 17,638 |
| September 12, 2025 | 108 | 107.8 | 107.8 | 108.4 | 107.4 | 9,721 |