156.50
+1.35(+0.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 156.65 | 156.5 | 156.5 | 158.4 | 156.15 | 542,489 |
| December 03, 2025 | 156.45 | 155.15 | 155.15 | 157.4 | 155.1 | 436,456 |
| December 02, 2025 | 156.7 | 156.5 | 156.5 | 158.2 | 155.45 | 471,817 |
| December 01, 2025 | 158 | 157.15 | 157.15 | 158.25 | 156.05 | 632,064 |
| November 28, 2025 | 159.5 | 158.25 | 158.25 | 160.15 | 158.15 | 571,854 |
| November 27, 2025 | 158.2 | 158.05 | 158.05 | 159.2 | 156.6 | 561,058 |
| November 26, 2025 | 158.8 | 158 | 158 | 159.65 | 156.95 | 747,204 |
| November 25, 2025 | 152.45 | 157.85 | 157.85 | 158.3 | 151.15 | 924,536 |
| November 24, 2025 | 152.5 | 151.9 | 151.9 | 154.85 | 151.4 | 1.15M |
| November 21, 2025 | 149.25 | 150.8 | 150.8 | 151.15 | 149.05 | 563,876 |
| November 20, 2025 | 151.85 | 150.35 | 150.35 | 152.1 | 149.7 | 338,977 |
| November 19, 2025 | 148.3 | 149.75 | 149.75 | 151.15 | 147.65 | 473,473 |
| November 18, 2025 | 150 | 148.2 | 148.2 | 150.4 | 147.65 | 537,164 |
| November 17, 2025 | 155.3 | 151.95 | 151.95 | 155.9 | 151.45 | 547,051 |
| November 14, 2025 | 155 | 155.25 | 155.25 | 156.8 | 154.3 | 498,319 |
| November 13, 2025 | 157.95 | 155.6 | 155.6 | 158.7 | 155.2 | 496,143 |
| November 12, 2025 | 157.25 | 157.8 | 157.8 | 158.4 | 156.7 | 595,376 |
| November 11, 2025 | 153.8 | 157.1 | 157.1 | 157.8 | 152.9 | 657,330 |
| November 10, 2025 | 154.35 | 152.25 | 152.25 | 154.65 | 152.1 | 455,923 |
| November 07, 2025 | 153.5 | 152.2 | 152.2 | 154.45 | 151.4 | 456,830 |
| November 06, 2025 | 152 | 152.35 | 152.35 | 152.65 | 151.05 | 526,794 |
| November 05, 2025 | 148.5 | 152.55 | 152.55 | 153.8 | 148.2 | 979,727 |
| November 04, 2025 | 149.95 | 149.5 | 149.5 | 150.6 | 147.75 | 1.04M |
| November 03, 2025 | 155.85 | 151.2 | 151.2 | 155.9 | 151.2 | 1.39M |
| October 31, 2025 | 156.25 | 157.2 | 157.2 | 157.7 | 155.8 | 554,431 |
| October 30, 2025 | 157.8 | 157.1 | 157.1 | 158.25 | 155.05 | 641,074 |
| October 29, 2025 | 159 | 158.1 | 158.1 | 160.6 | 157.8 | 868,990 |
| October 28, 2025 | 163.55 | 158.55 | 158.55 | 165.2 | 158.55 | 1.79M |
| October 27, 2025 | 174.7 | 168.5 | 168.5 | 175.3 | 167.95 | 1M |
| October 24, 2025 | 172.5 | 176 | 176 | 178.5 | 172.05 | 753,624 |
| October 23, 2025 | 175.85 | 176.95 | 176.95 | 177.45 | 175 | 331,647 |
| October 22, 2025 | 176.8 | 176.9 | 176.9 | 177.65 | 174.5 | 363,490 |
| October 21, 2025 | 176 | 176.25 | 176.25 | 176.55 | 173.8 | 404,565 |
| October 20, 2025 | 176.05 | 175.55 | 175.55 | 176.15 | 174.05 | 313,158 |
| October 17, 2025 | 174.8 | 175 | 175 | 176.05 | 173.25 | 381,279 |
| October 16, 2025 | 174.45 | 176.55 | 176.55 | 176.65 | 174.45 | 412,413 |
| October 15, 2025 | 174 | 175.6 | 175.6 | 176.7 | 173.95 | 496,309 |
| October 14, 2025 | 171 | 172.3 | 172.3 | 173.15 | 170.15 | 366,152 |
| October 13, 2025 | 172 | 172.9 | 172.9 | 174 | 171.3 | 392,731 |
| October 10, 2025 | 173 | 171.15 | 171.15 | 176 | 171.15 | 481,771 |
| October 09, 2025 | 173.4 | 173.25 | 173.25 | 174.9 | 172.7 | 623,623 |
| October 08, 2025 | 178.8 | 173.1 | 173.1 | 180.9 | 171.05 | 1.07M |
| October 07, 2025 | 179.3 | 179.5 | 179.5 | 180.8 | 178.55 | 301,888 |
| October 06, 2025 | 180.4 | 179.6 | 179.6 | 181.05 | 178.2 | 310,146 |
| October 03, 2025 | 179.7 | 180.6 | 180.6 | 181 | 178.4 | 379,241 |
| October 02, 2025 | 179.2 | 178.3 | 178.3 | 180.85 | 177.9 | 364,014 |
| October 01, 2025 | 176.4 | 178.15 | 178.15 | 178.9 | 175.85 | 537,892 |
| September 30, 2025 | 177.5 | 177.1 | 177.1 | 177.75 | 175.65 | 370,475 |
| September 29, 2025 | 176.4 | 177.05 | 177.05 | 177.65 | 175.55 | 403,827 |
| September 26, 2025 | 173.15 | 174.5 | 174.5 | 174.5 | 172 | 383,843 |
| September 25, 2025 | 171.6 | 173.05 | 173.05 | 173.05 | 170.25 | 589,123 |
| September 24, 2025 | 176.8 | 173.85 | 173.85 | 177.05 | 173.85 | 520,003 |
| September 23, 2025 | 178.35 | 178 | 178 | 180.45 | 177.95 | 334,792 |
| September 22, 2025 | 180 | 177.8 | 177.8 | 180 | 177.1 | 421,516 |
| September 19, 2025 | 182 | 180 | 180 | 183.65 | 180 | 780,053 |
| September 18, 2025 | 181.75 | 182.6 | 182.6 | 183.8 | 181.65 | 259,353 |
| September 17, 2025 | 182.9 | 181.5 | 181.5 | 183.05 | 181.2 | 232,207 |
| September 16, 2025 | 184.45 | 182.65 | 182.65 | 184.65 | 182.45 | 284,517 |
| September 15, 2025 | 185.35 | 183.75 | 183.75 | 186.7 | 182.85 | 229,848 |
| September 12, 2025 | 187.1 | 184.95 | 184.95 | 187.3 | 184.25 | 228,402 |