202.15
+5.25(+2.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 196.14 | 196.9 | 196.9 | 197.12 | 196 | 36 |
| January 09, 2026 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | 0 |
| January 08, 2026 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | 4 |
| January 07, 2026 | 195.88 | 193.84 | 193.84 | 195.88 | 192.86 | 56 |
| January 06, 2026 | 203 | 200.8 | 200.8 | 203 | 200.8 | 105 |
| January 05, 2026 | 202.1 | 200.4 | 200.4 | 202.1 | 199.68 | 138 |
| December 30, 2025 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | 0 |
| December 29, 2025 | 195.62 | 196.5 | 196.5 | 196.5 | 195.3 | 139 |
| December 23, 2025 | 195 | 195 | 195 | 195 | 195 | 17 |
| December 22, 2025 | 196.04 | 196.1 | 196.1 | 196.1 | 196.04 | 12 |
| December 19, 2025 | 192.68 | 192.56 | 192.56 | 192.68 | 192.56 | 119 |
| December 18, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | 14 |
| December 17, 2025 | 194.2 | 193.24 | 193.24 | 194.2 | 193.24 | 57 |
| December 16, 2025 | 192.42 | 191.7 | 191.7 | 192.42 | 191.7 | 67 |
| December 15, 2025 | 197.94 | 196.74 | 196.74 | 197.94 | 196.74 | 5 |
| December 12, 2025 | 196.96 | 196.86 | 196.86 | 196.96 | 194.28 | 107 |
| December 11, 2025 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | 160 |
| December 10, 2025 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 24 |
| December 09, 2025 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | 24 |
| December 08, 2025 | 202 | 201.95 | 201.95 | 202 | 201.95 | 34 |
| December 05, 2025 | 202.5 | 203.2 | 203.2 | 203.2 | 202.5 | 15 |
| December 04, 2025 | 204.4 | 204.4 | 204.4 | 204.4 | 204.4 | 62 |
| December 03, 2025 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0 |
| December 02, 2025 | 202.5 | 202.5 | 202.5 | 202.5 | 202.5 | 2 |
| December 01, 2025 | 202.9 | 202.9 | 202.9 | 202.9 | 202.9 | 56 |
| November 28, 2025 | 201.5 | 201.5 | 201.5 | 201.5 | 201.5 | 95 |
| November 27, 2025 | 199.9 | 199.9 | 199.9 | 199.9 | 199.9 | 0 |
| November 26, 2025 | 199.9 | 199.9 | 199.9 | 199.9 | 199.9 | 0 |
| November 25, 2025 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | 6 |
| November 24, 2025 | 198.7 | 198.7 | 198.7 | 198.7 | 198.7 | 159 |
| November 21, 2025 | 201.1 | 201.1 | 201.1 | 201.1 | 201.1 | 0 |
| November 20, 2025 | 201.1 | 201.1 | 201.1 | 201.1 | 201.1 | 0 |
| November 19, 2025 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | 0 |
| November 18, 2025 | 200.6 | 199.86 | 199.86 | 200.6 | 199.86 | 109 |
| November 17, 2025 | 203.2 | 203.3 | 203.3 | 203.3 | 203.2 | 7 |
| November 14, 2025 | 199.88 | 201 | 201 | 201 | 199.88 | 5 |
| November 13, 2025 | 202.8 | 202.8 | 202.8 | 202.8 | 202.8 | 6 |
| November 12, 2025 | 203.5 | 202.7 | 202.7 | 205.05 | 202.7 | 120 |
| November 11, 2025 | 204.9 | 204.9 | 204.9 | 204.9 | 204.9 | 0 |
| November 10, 2025 | 200.3 | 200.3 | 200.3 | 200.3 | 200.3 | 25 |
| November 07, 2025 | 200.3 | 200.3 | 200.3 | 200.3 | 200.3 | 2 |
| November 06, 2025 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | 34 |
| November 05, 2025 | 199.92 | 199.92 | 199.92 | 199.92 | 199.92 | 0 |
| November 04, 2025 | 195.7 | 195.7 | 195.7 | 195.7 | 195.7 | 400 |
| November 03, 2025 | 197.9 | 197.9 | 197.9 | 197.9 | 197.9 | 30 |
| October 31, 2025 | 197.9 | 197.9 | 197.9 | 197.9 | 197.9 | 2 |
| October 30, 2025 | 199.1 | 199.1 | 199.1 | 199.1 | 199.1 | 2 |
| October 29, 2025 | 198.3 | 198.3 | 198.3 | 198.3 | 198.3 | 2 |
| October 28, 2025 | 195.34 | 195.18 | 195.18 | 195.34 | 195.18 | 6 |
| October 27, 2025 | 196 | 196.76 | 196.76 | 196.76 | 196 | 152 |
| October 24, 2025 | 196.4 | 196.4 | 196.4 | 196.4 | 196.4 | 150 |
| October 23, 2025 | 195.74 | 195.74 | 195.74 | 195.74 | 195.74 | 45 |
| October 22, 2025 | 190.3 | 191.34 | 191.34 | 191.34 | 190.14 | 162 |
| October 21, 2025 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | 675 |
| October 20, 2025 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | 0 |
| October 17, 2025 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | 44 |
| October 16, 2025 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | 0 |
| October 15, 2025 | 188.2 | 188.2 | 188.2 | 188.2 | 188.2 | 95 |
| October 14, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | 2 |
| October 13, 2025 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | 0 |