217.80
+1.1(+0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 218.25 | 217.8 | 217.8 | 218.25 | 217.8 | 188 |
| January 14, 2026 | 216.9 | 216.7 | 216.7 | 216.9 | 216.1 | 1,115 |
| January 13, 2026 | 215.8 | 214.4 | 214.4 | 215.8 | 214.4 | 410 |
| January 12, 2026 | 216.55 | 216.6 | 216.6 | 216.6 | 216.5 | 239 |
| January 09, 2026 | 217.8 | 217.8 | 217.8 | 217.8 | 217.8 | 0 |
| January 08, 2026 | 219.3 | 217.75 | 217.75 | 219.3 | 217.5 | 1,474 |
| January 07, 2026 | 218.7 | 218.7 | 218.7 | 218.7 | 218.7 | 2 |
| January 06, 2026 | 212.5 | 215.6 | 215.6 | 216.1 | 212.5 | 140 |
| January 05, 2026 | 212.15 | 212.5 | 212.5 | 212.5 | 211.3 | 282 |
| December 30, 2025 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | 49 |
| December 29, 2025 | 205.85 | 207.5 | 207.5 | 207.65 | 205.85 | 1,466 |
| December 23, 2025 | 205.7 | 205.65 | 205.65 | 205.85 | 205.65 | 1,209 |
| December 22, 2025 | 204.9 | 205 | 205 | 205 | 204.9 | 507 |
| December 19, 2025 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 10 |
| December 18, 2025 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 0 |
| December 17, 2025 | 206.2 | 206.2 | 206.2 | 206.2 | 206.2 | 580 |
| December 16, 2025 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | 222 |
| December 15, 2025 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 0 |
| December 12, 2025 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 130 |
| December 11, 2025 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 1 |
| December 10, 2025 | 205 | 205 | 205 | 205 | 205 | 6 |
| December 09, 2025 | 207.7 | 207.7 | 207.7 | 207.7 | 207.7 | 30 |
| December 08, 2025 | 207 | 207.45 | 207.45 | 207.5 | 207 | 542 |
| December 05, 2025 | 207.65 | 207.5 | 207.5 | 207.65 | 207.5 | 69 |
| December 04, 2025 | 207 | 207 | 207 | 207 | 207 | 200 |
| December 03, 2025 | 207.75 | 208.4 | 208.4 | 208.4 | 207.6 | 53 |
| December 02, 2025 | 209 | 209 | 209 | 209 | 209 | 30 |
| December 01, 2025 | 208.7 | 207.15 | 207.15 | 208.7 | 207.15 | 47 |
| November 28, 2025 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | 0 |
| November 27, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | 0 |
| November 26, 2025 | 205.05 | 207.15 | 207.15 | 207.15 | 205.05 | 194 |
| November 25, 2025 | 204.6 | 204.6 | 204.6 | 204.6 | 204.6 | 0 |
| November 24, 2025 | 204.3 | 204.3 | 204.3 | 204.3 | 204.3 | 514 |
| November 21, 2025 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | 2 |
| November 20, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 2 |
| November 19, 2025 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | 0 |
| November 18, 2025 | 205 | 205.2 | 205.2 | 205.2 | 205 | 106 |
| November 17, 2025 | 206.4 | 206.7 | 206.7 | 206.7 | 206.4 | 10 |
| November 14, 2025 | 203 | 204.85 | 204.85 | 204.85 | 203 | 151 |
| November 13, 2025 | 206 | 206 | 206 | 206 | 206 | 0 |
| November 12, 2025 | 205.9 | 206.5 | 206.5 | 206.5 | 205.9 | 62 |
| November 11, 2025 | 204.45 | 204.2 | 204.2 | 204.45 | 204.2 | 170 |
| November 10, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 30 |
| November 07, 2025 | 204.2 | 204.2 | 204.2 | 204.2 | 204.2 | 0 |
| 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 |