125.80
+2.9(+2.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 122 | 122.9 | 122.9 | 122.9 | 121.8 | 141,735 |
| January 13, 2026 | 125.5 | 122.2 | 122.2 | 125.5 | 120.3 | 281,855 |
| January 12, 2026 | 126.3 | 125.9 | 125.9 | 126.3 | 124.9 | 125,690 |
| January 09, 2026 | 125.7 | 126.1 | 126.1 | 126.1 | 124.3 | 106,570 |
| January 08, 2026 | 125 | 125.8 | 125.8 | 126.3 | 124.8 | 128,931 |
| January 07, 2026 | 122.6 | 125 | 125 | 125 | 122.4 | 185,957 |
| January 06, 2026 | 122.5 | 122.3 | 122.3 | 122.9 | 121.5 | 103,565 |
| January 05, 2026 | 122.8 | 122.4 | 122.4 | 123 | 120.9 | 143,692 |
| December 30, 2025 | 122.6 | 123.2 | 123.2 | 123.2 | 121.9 | 87,136 |
| December 29, 2025 | 121.7 | 122.6 | 122.6 | 123 | 121.5 | 108,771 |
| December 23, 2025 | 121.9 | 121.8 | 121.8 | 122 | 121.2 | 57,507 |
| December 22, 2025 | 120.4 | 121.8 | 121.8 | 121.9 | 119.2 | 109,694 |
| December 19, 2025 | 120.3 | 120.7 | 120.7 | 120.7 | 119.5 | 296,146 |
| December 18, 2025 | 119.5 | 120.4 | 120.4 | 120.5 | 119.4 | 127,433 |
| December 17, 2025 | 118.7 | 119.3 | 119.3 | 119.7 | 118.6 | 122,438 |
| December 16, 2025 | 118.9 | 118.4 | 118.4 | 118.9 | 118 | 118,228 |
| December 15, 2025 | 118.1 | 118.4 | 118.4 | 119.3 | 117.7 | 123,596 |
| December 12, 2025 | 117.1 | 117.9 | 117.9 | 118.9 | 116.8 | 137,326 |
| December 11, 2025 | 117 | 117.2 | 117.2 | 118.4 | 116.8 | 150,003 |
| December 10, 2025 | 117.5 | 117.1 | 117.1 | 117.8 | 116.9 | 145,414 |
| December 09, 2025 | 116.8 | 117.5 | 117.5 | 117.9 | 116.4 | 118,475 |
| December 08, 2025 | 117.8 | 117.2 | 117.2 | 118.2 | 117 | 127,635 |
| December 05, 2025 | 118 | 117.9 | 117.9 | 118.4 | 117.2 | 96,092 |
| December 04, 2025 | 118.7 | 118.5 | 118.5 | 119.3 | 118.2 | 115,281 |
| December 03, 2025 | 118.4 | 118.6 | 118.6 | 118.7 | 117.8 | 111,814 |
| December 02, 2025 | 117.7 | 118.5 | 118.5 | 118.5 | 117.4 | 100,575 |
| December 01, 2025 | 118.1 | 117.5 | 117.5 | 118.2 | 117.3 | 101,248 |
| November 28, 2025 | 118.4 | 118.5 | 118.5 | 118.5 | 117.7 | 139,247 |
| November 27, 2025 | 118 | 118.1 | 118.1 | 118.3 | 117.3 | 74,727 |
| November 26, 2025 | 116.2 | 117.8 | 117.8 | 117.8 | 115.9 | 143,597 |
| November 25, 2025 | 116.5 | 116.3 | 116.3 | 116.9 | 115.6 | 122,907 |
| November 24, 2025 | 116.8 | 116.2 | 116.2 | 117 | 115.4 | 383,863 |
| November 21, 2025 | 116.8 | 116.4 | 116.4 | 117.2 | 115.8 | 151,740 |
| November 20, 2025 | 115.3 | 116.3 | 116.3 | 116.9 | 115.2 | 166,134 |
| November 19, 2025 | 116.2 | 115.3 | 115.3 | 116.2 | 115.2 | 140,094 |
| November 18, 2025 | 115.7 | 116.1 | 116.1 | 116.1 | 115.4 | 118,750 |
| November 17, 2025 | 115.8 | 115.6 | 115.6 | 116.3 | 115.5 | 121,545 |
| November 14, 2025 | 116 | 115.7 | 115.7 | 116.3 | 115 | 125,693 |
| November 13, 2025 | 116.4 | 116.7 | 116.7 | 117.3 | 115.9 | 115,561 |
| November 12, 2025 | 116 | 116.2 | 116.2 | 116.2 | 115.1 | 102,384 |
| November 11, 2025 | 116.6 | 115.6 | 115.6 | 116.6 | 114.9 | 142,619 |
| November 10, 2025 | 116 | 116 | 116 | 116.1 | 115.3 | 80,758 |
| November 07, 2025 | 116.2 | 116 | 116 | 116.5 | 115.8 | 70,993 |
| November 06, 2025 | 115.8 | 116.1 | 116.1 | 116.1 | 115.2 | 126,241 |
| November 05, 2025 | 115.4 | 115.8 | 115.8 | 115.8 | 114.8 | 154,309 |
| November 04, 2025 | 114.9 | 115.1 | 115.1 | 115.5 | 114.3 | 101,186 |
| November 03, 2025 | 114.1 | 115 | 115 | 115 | 113.1 | 103,839 |
| October 31, 2025 | 114.2 | 114.3 | 114.3 | 114.9 | 114 | 120,963 |
| October 30, 2025 | 113.5 | 114.4 | 114.4 | 114.4 | 112.7 | 124,618 |
| October 29, 2025 | 113.4 | 113.8 | 113.8 | 114.1 | 113 | 62,358 |
| October 28, 2025 | 115.2 | 113.7 | 113.7 | 115.3 | 113.1 | 105,751 |
| October 27, 2025 | 115.3 | 115 | 115 | 115.3 | 114.1 | 68,983 |
| October 24, 2025 | 116 | 115.2 | 115.2 | 116 | 113.9 | 97,223 |
| October 23, 2025 | 115 | 115.7 | 115.7 | 115.7 | 114.8 | 151,813 |
| October 22, 2025 | 114.5 | 114.7 | 114.7 | 115 | 114.1 | 81,419 |
| October 21, 2025 | 113.5 | 114.2 | 114.2 | 114.2 | 113.1 | 94,769 |
| October 20, 2025 | 112.5 | 113.6 | 113.6 | 113.6 | 112.3 | 82,639 |
| October 17, 2025 | 113 | 112.6 | 112.6 | 113.3 | 112.1 | 85,090 |
| October 16, 2025 | 112.4 | 112.9 | 112.9 | 112.9 | 111.6 | 83,594 |
| October 15, 2025 | 112 | 112.6 | 112.6 | 112.6 | 111.2 | 97,145 |