203.20
-1.2(-0.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 10, 2025 | 191.52 | 189.52 | 189.52 | 191.52 | 189.52 | 83 |
| October 09, 2025 | 195.1 | 195.1 | 195.1 | 195.1 | 195.1 | 2 |
| October 08, 2025 | 193.12 | 193.24 | 193.24 | 193.24 | 193.12 | 3 |
| October 07, 2025 | 193.72 | 193.4 | 193.4 | 194.12 | 193.4 | 59 |
| October 06, 2025 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| October 03, 2025 | 190.44 | 190.2 | 190.2 | 190.44 | 190.2 | 13 |
| October 02, 2025 | 191 | 189.6 | 189.6 | 191 | 189.6 | 176 |
| October 01, 2025 | 191 | 191 | 191 | 191 | 191 | 80 |
| September 30, 2025 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | 18 |
| September 29, 2025 | 192.3 | 192.08 | 192.08 | 192.3 | 192.08 | 177 |
| September 26, 2025 | 195.2 | 195.2 | 195.2 | 195.2 | 195.2 | 4 |
| September 25, 2025 | 192.02 | 192.9 | 192.9 | 192.9 | 192.02 | 7 |
| September 24, 2025 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | 16 |
| September 23, 2025 | 189.8 | 189.8 | 189.8 | 189.8 | 189.8 | 4 |
| September 22, 2025 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | 198 |
| September 19, 2025 | 186.4 | 186.08 | 186.08 | 186.56 | 186.08 | 418 |
| September 18, 2025 | 188.04 | 188.06 | 188.06 | 188.06 | 188.04 | 3,248 |
| September 17, 2025 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 0 |
| September 16, 2025 | 187.08 | 188.1 | 188.1 | 188.1 | 187.08 | 63 |
| September 15, 2025 | 188.02 | 187.62 | 187.62 | 188.02 | 187.62 | 11 |