117.90
-0.6(-0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 112.2 | 112.2 | 112.2 | 112.9 | 112.1 | 88,493 |
| October 13, 2025 | 112 | 111.7 | 111.7 | 112.2 | 111.6 | 107,035 |
| October 10, 2025 | 110.3 | 111.6 | 111.6 | 111.9 | 110.3 | 103,956 |
| October 09, 2025 | 111.4 | 110 | 110 | 111.4 | 110 | 80,052 |
| October 08, 2025 | 111.5 | 111.3 | 111.3 | 111.6 | 110.1 | 72,871 |
| October 07, 2025 | 110.3 | 109.9 | 109.9 | 110.9 | 109.4 | 94,359 |
| October 06, 2025 | 110.2 | 110.5 | 110.5 | 111 | 109.7 | 63,850 |
| October 03, 2025 | 110.4 | 110.2 | 110.2 | 110.9 | 109.9 | 62,604 |
| October 02, 2025 | 110 | 110.4 | 110.4 | 110.4 | 109.2 | 86,163 |
| October 01, 2025 | 111.2 | 110.8 | 110.8 | 111.3 | 110.2 | 173,642 |
| September 30, 2025 | 110.6 | 111.3 | 111.3 | 111.3 | 110.1 | 157,422 |
| September 29, 2025 | 110 | 110.5 | 110.5 | 110.5 | 109.6 | 97,867 |
| September 26, 2025 | 109.4 | 109.5 | 109.5 | 110 | 109.1 | 67,339 |
| September 25, 2025 | 109.1 | 109.1 | 109.1 | 109.9 | 108.8 | 100,660 |
| September 24, 2025 | 109.5 | 109.7 | 109.7 | 110 | 109.3 | 56,658 |
| September 23, 2025 | 110.1 | 109.5 | 109.5 | 110.6 | 109.3 | 71,452 |
| September 22, 2025 | 110.5 | 110.3 | 110.3 | 110.7 | 109.8 | 88,190 |
| September 19, 2025 | 108.8 | 109.7 | 109.7 | 109.8 | 108.7 | 495,193 |
| September 18, 2025 | 108.8 | 108.8 | 108.8 | 109.2 | 108.1 | 105,104 |
| September 17, 2025 | 109.2 | 109.1 | 109.1 | 109.4 | 108.8 | 109,078 |
| September 16, 2025 | 110.7 | 109.4 | 109.4 | 111.1 | 109.2 | 137,804 |
| September 15, 2025 | 111.7 | 111.1 | 111.1 | 111.9 | 110.9 | 61,266 |
| September 12, 2025 | 111.7 | 111.6 | 111.6 | 112.3 | 111.4 | 72,767 |