129.45
-9.05(-6.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 132.6 | 129.45 | 129.45 | 132.6 | 128.05 | 3.95M |
| December 04, 2025 | 138.85 | 138.5 | 138.5 | 139.35 | 137.8 | 633,429 |
| December 03, 2025 | 140.35 | 137.85 | 137.85 | 140.5 | 137.65 | 841,124 |
| December 02, 2025 | 141.35 | 141.35 | 141.35 | 142.15 | 140.6 | 516,915 |
| December 01, 2025 | 142 | 141.35 | 141.35 | 142 | 140.5 | 459,453 |
| November 28, 2025 | 142.3 | 141.55 | 141.55 | 142.3 | 141.2 | 585,208 |
| November 27, 2025 | 141 | 142.05 | 142.05 | 142.15 | 140.5 | 328,827 |
| November 26, 2025 | 139.1 | 140.5 | 140.5 | 141.05 | 138.75 | 486,592 |
| November 25, 2025 | 137.95 | 138.8 | 138.8 | 139 | 136.55 | 535,161 |
| November 24, 2025 | 139 | 138 | 138 | 139.1 | 136.35 | 1.13M |
| November 21, 2025 | 136.5 | 138.5 | 138.5 | 139.3 | 136.45 | 600,614 |
| November 20, 2025 | 139.15 | 137.6 | 137.6 | 139.5 | 136.35 | 748,547 |
| November 19, 2025 | 139.8 | 138 | 138 | 140.2 | 138 | 770,521 |
| November 18, 2025 | 140.6 | 140.2 | 140.2 | 141.1 | 139.4 | 808,538 |
| November 17, 2025 | 145.4 | 141.55 | 141.55 | 145.5 | 141.5 | 1.21M |
| November 14, 2025 | 146.95 | 145.55 | 145.55 | 150.4 | 145.55 | 1.56M |
| November 13, 2025 | 152.4 | 153.8 | 153.8 | 153.8 | 151.95 | 740,091 |
| November 12, 2025 | 151.85 | 151.8 | 151.8 | 152.85 | 151.1 | 537,991 |
| November 11, 2025 | 148.95 | 151.35 | 151.35 | 151.7 | 147.5 | 569,979 |
| November 10, 2025 | 148.35 | 149.95 | 149.95 | 150.35 | 147.8 | 535,937 |
| November 07, 2025 | 148 | 147.15 | 147.15 | 148.7 | 145.7 | 373,236 |
| November 06, 2025 | 149.7 | 148 | 148 | 149.9 | 147.25 | 538,396 |
| November 05, 2025 | 148 | 149.75 | 149.75 | 150.15 | 147.55 | 410,435 |
| November 04, 2025 | 145.5 | 147.45 | 147.45 | 147.45 | 144.55 | 665,615 |
| November 03, 2025 | 146.65 | 146.35 | 146.35 | 146.95 | 146.1 | 268,522 |
| October 31, 2025 | 148.75 | 146.6 | 146.6 | 148.8 | 145.7 | 444,332 |
| October 30, 2025 | 149 | 149.45 | 149.45 | 149.65 | 147.25 | 548,752 |
| October 29, 2025 | 147.5 | 148.5 | 148.5 | 148.9 | 146 | 389,805 |
| October 28, 2025 | 151.25 | 148.25 | 148.25 | 151.45 | 147.85 | 401,560 |
| October 27, 2025 | 151.45 | 150.65 | 150.65 | 151.8 | 150.15 | 476,547 |
| October 24, 2025 | 149.9 | 151.1 | 151.1 | 151.45 | 149.45 | 410,695 |
| October 23, 2025 | 149.8 | 149.4 | 149.4 | 150.1 | 148.3 | 894,127 |
| October 22, 2025 | 149 | 148.9 | 148.9 | 149.1 | 147.8 | 607,803 |
| October 21, 2025 | 146.95 | 147.85 | 147.85 | 148.25 | 146.05 | 487,702 |
| October 20, 2025 | 146.55 | 145.95 | 145.95 | 146.8 | 145.25 | 395,955 |
| October 17, 2025 | 146.35 | 145.15 | 145.15 | 146.45 | 143.9 | 755,570 |
| October 16, 2025 | 149.85 | 148 | 148 | 150.6 | 146.9 | 716,350 |
| October 15, 2025 | 151.15 | 150.95 | 150.95 | 152.55 | 150.1 | 869,725 |
| October 14, 2025 | 147.8 | 150.25 | 150.25 | 150.6 | 147.5 | 549,819 |
| October 13, 2025 | 151.6 | 149.75 | 149.75 | 151.7 | 149.05 | 388,150 |
| October 10, 2025 | 151.4 | 151.1 | 151.1 | 152.65 | 150.65 | 502,588 |
| October 09, 2025 | 153.8 | 151.7 | 151.7 | 153.85 | 151.5 | 606,721 |
| October 08, 2025 | 151.65 | 153.85 | 153.85 | 153.85 | 151.35 | 582,339 |
| October 07, 2025 | 151.25 | 151.2 | 151.2 | 152.95 | 151.2 | 533,961 |
| October 06, 2025 | 147.7 | 151.75 | 151.75 | 151.75 | 147.25 | 790,057 |
| October 03, 2025 | 147.4 | 147.1 | 147.1 | 147.5 | 146.05 | 491,177 |
| October 02, 2025 | 145.9 | 147.05 | 147.05 | 147.05 | 145.65 | 682,293 |
| October 01, 2025 | 145.95 | 146.65 | 146.65 | 147.15 | 145.75 | 525,662 |
| September 30, 2025 | 146.1 | 147.05 | 147.05 | 147.25 | 144.7 | 506,136 |
| September 29, 2025 | 146.35 | 145.7 | 145.7 | 147.3 | 145.5 | 602,574 |
| September 26, 2025 | 143 | 145.4 | 145.4 | 145.8 | 142.9 | 522,133 |
| September 25, 2025 | 140.25 | 142.15 | 142.15 | 142.8 | 140 | 703,205 |
| September 24, 2025 | 139.35 | 140.35 | 140.35 | 140.7 | 137.85 | 648,184 |
| September 23, 2025 | 141.15 | 141.05 | 141.05 | 141.55 | 140.35 | 514,024 |
| September 22, 2025 | 139.15 | 140.3 | 140.3 | 140.55 | 138.9 | 572,503 |
| September 19, 2025 | 139.05 | 139.55 | 139.55 | 140.3 | 139.05 | 1.37M |
| September 18, 2025 | 139.75 | 139.65 | 139.65 | 140.2 | 139 | 712,152 |
| September 17, 2025 | 137.5 | 138.9 | 138.9 | 139.95 | 137.4 | 735,673 |
| September 16, 2025 | 141.8 | 137.75 | 137.75 | 141.85 | 137.75 | 900,822 |
| September 15, 2025 | 143.65 | 142.2 | 142.2 | 143.65 | 141.6 | 411,841 |