205.25
+3.25(+1.61%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 1 |
| November 05, 2025 | 204.8 | 204.8 | 204.8 | 204.8 | 204.8 | 0 |
| November 04, 2025 | 202 | 202 | 202 | 202 | 202 | 433 |
| November 03, 2025 | 202.5 | 202.5 | 202.5 | 202.5 | 202.5 | 80 |
| October 31, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | 0 |
| October 30, 2025 | 203 | 203.15 | 203.15 | 203.15 | 203 | 107 |
| October 29, 2025 | 200.75 | 202.45 | 202.45 | 202.8 | 200.75 | 218 |
| October 28, 2025 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 0 |
| October 27, 2025 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 18 |
| October 23, 2025 | 198.6 | 198.6 | 198.6 | 198.6 | 198.6 | 110 |
| October 22, 2025 | 198.56 | 198.56 | 198.56 | 198.56 | 198.56 | 75 |
| October 21, 2025 | 199.04 | 198.56 | 198.56 | 199.14 | 198.56 | 124 |
| October 20, 2025 | 199.04 | 198.56 | 198.56 | 199.14 | 198.56 | 127 |
| October 17, 2025 | 197.9 | 198.12 | 198.12 | 198.12 | 197.9 | 154 |
| October 16, 2025 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | 0 |
| October 15, 2025 | 198.4 | 196.8 | 196.8 | 198.4 | 196.5 | 219 |
| October 14, 2025 | 196 | 195.88 | 195.88 | 196 | 195.88 | 191 |
| October 13, 2025 | 195.32 | 195.62 | 195.62 | 195.62 | 195.32 | 36 |
| October 10, 2025 | 194.6 | 194.6 | 194.6 | 194.6 | 194.6 | 0 |
| October 09, 2025 | 192.46 | 194.6 | 194.6 | 194.6 | 192.46 | 40 |
| October 08, 2025 | 191.98 | 193.6 | 193.6 | 193.76 | 191.98 | 156 |
| October 06, 2025 | 191 | 191.34 | 191.34 | 191.34 | 190.1 | 144 |
| October 03, 2025 | 191.8 | 191.8 | 191.8 | 191.8 | 191.8 | 14 |
| October 02, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | 30 |
| October 01, 2025 | 190 | 190.4 | 190.4 | 190.4 | 189.98 | 636 |
| September 30, 2025 | 188.14 | 187.68 | 187.68 | 188.14 | 187.68 | 23 |
| September 29, 2025 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | 1 |
| September 26, 2025 | 188.1 | 188 | 188 | 188.1 | 188 | 722 |
| September 25, 2025 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | 0 |
| September 24, 2025 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | 2 |
| September 23, 2025 | 185.2 | 185.48 | 185.48 | 186.6 | 185.2 | 330 |
| September 22, 2025 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | 165 |
| September 19, 2025 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | 0 |
| September 18, 2025 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | 0 |
| September 17, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | 0 |
| September 16, 2025 | 185 | 185 | 185 | 185 | 185 | 72 |
| September 15, 2025 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | 55 |
| September 12, 2025 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | 0 |
| September 11, 2025 | 183.88 | 183.82 | 183.82 | 183.88 | 183.82 | 131 |
| September 10, 2025 | 183.88 | 183.82 | 183.82 | 183.88 | 183.82 | 83 |
| September 09, 2025 | 183.1 | 183.1 | 183.1 | 183.1 | 183.1 | 2 |
| September 08, 2025 | 183.3 | 183.1 | 183.1 | 183.3 | 183.1 | 125 |
| September 05, 2025 | 183.4 | 183.36 | 183.36 | 183.4 | 183.36 | 64 |
| September 04, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | 0 |
| September 03, 2025 | 181.1 | 181.36 | 181.36 | 181.36 | 181.1 | 24 |
| September 02, 2025 | 181.6 | 181.7 | 181.7 | 181.7 | 181.6 | 23 |
| September 01, 2025 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | 22 |
| August 29, 2025 | 185.74 | 185.52 | 185.52 | 185.74 | 185.52 | 303 |
| August 28, 2025 | 185.8 | 186.7 | 186.7 | 186.7 | 185.8 | 100 |
| August 27, 2025 | 188.3 | 188.72 | 188.72 | 188.72 | 188.3 | 50 |
| August 26, 2025 | 188.3 | 188.72 | 188.72 | 188.72 | 188.3 | 20 |
| August 25, 2025 | 189.3 | 189.3 | 189.3 | 189.3 | 189.3 | 0 |
| August 22, 2025 | 192.5 | 192.5 | 192.5 | 192.5 | 192.5 | 2 |
| August 21, 2025 | 191.62 | 192 | 192 | 192 | 191.62 | 3 |
| August 20, 2025 | 191.26 | 192 | 192 | 192 | 191.26 | 56 |
| August 19, 2025 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | 0 |
| August 18, 2025 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | 266 |
| August 15, 2025 | 191 | 190.66 | 190.66 | 191 | 190.38 | 126 |
| August 14, 2025 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | 0 |
| August 13, 2025 | 189 | 189 | 189 | 189 | 189 | 2 |