159.40
+3.2(+2.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 156.2 | 159.4 | 159.4 | 159.4 | 156.2 | 87,892 |
| January 13, 2026 | 153.8 | 156.2 | 156.2 | 156.4 | 153.2 | 62,330 |
| January 12, 2026 | 154 | 154.6 | 154.6 | 155 | 153.4 | 58,072 |
| January 09, 2026 | 154 | 153.8 | 153.8 | 154.8 | 153.6 | 26,223 |
| January 08, 2026 | 153 | 153.6 | 153.6 | 153.8 | 152.4 | 20,133 |
| January 07, 2026 | 153.4 | 153.4 | 153.4 | 155 | 151.4 | 49,482 |
| January 06, 2026 | 153 | 152.6 | 152.6 | 153 | 150.2 | 46,803 |
| January 05, 2026 | 148.8 | 151.8 | 151.8 | 151.8 | 148 | 45,969 |
| December 30, 2025 | 145.4 | 147.4 | 147.4 | 147.8 | 145.4 | 24,871 |
| December 29, 2025 | 146.2 | 147 | 147 | 147 | 145.2 | 26,500 |
| December 23, 2025 | 146.6 | 146.4 | 146.4 | 147.6 | 145.6 | 16,848 |
| December 22, 2025 | 145 | 146.4 | 146.4 | 146.8 | 144.6 | 34,042 |
| December 19, 2025 | 146.2 | 146 | 146 | 147.4 | 145.6 | 11,913 |
| December 18, 2025 | 144.8 | 146.2 | 146.2 | 147 | 144.4 | 49,394 |
| December 17, 2025 | 147.2 | 144.8 | 144.8 | 147.8 | 144.8 | 42,462 |
| December 16, 2025 | 146.4 | 147.2 | 147.2 | 148 | 146.2 | 22,679 |
| December 15, 2025 | 148.2 | 147 | 147 | 148.2 | 146.2 | 35,704 |
| December 12, 2025 | 146.8 | 147.6 | 147.6 | 149.4 | 146.8 | 59,677 |
| December 11, 2025 | 142.6 | 146.2 | 146.2 | 146.8 | 142.6 | 53,559 |
| December 10, 2025 | 142.6 | 141.8 | 141.8 | 143.4 | 140.2 | 34,973 |
| December 09, 2025 | 143 | 141.8 | 141.8 | 144 | 141 | 31,980 |
| December 08, 2025 | 142.4 | 142.8 | 142.8 | 143.2 | 141.4 | 26,684 |
| December 05, 2025 | 142.8 | 141.8 | 141.8 | 143.2 | 141.8 | 25,728 |
| December 04, 2025 | 139.6 | 142.4 | 142.4 | 142.4 | 139.4 | 48,454 |
| December 03, 2025 | 140 | 138.4 | 138.4 | 140 | 138 | 26,439 |
| December 02, 2025 | 140.2 | 140 | 140 | 141.4 | 139 | 117,850 |
| December 01, 2025 | 139 | 141 | 141 | 141.8 | 137.6 | 84,557 |
| November 28, 2025 | 138 | 140.2 | 140.2 | 140.4 | 137.8 | 57,207 |
| November 27, 2025 | 138.4 | 138.2 | 138.2 | 139.4 | 137.4 | 59,874 |
| November 26, 2025 | 137.8 | 138.6 | 138.6 | 139.6 | 137.4 | 72,748 |
| November 25, 2025 | 132 | 136.4 | 136.4 | 137.8 | 132 | 63,321 |
| November 24, 2025 | 131 | 131.8 | 131.8 | 132.8 | 131 | 62,601 |
| November 21, 2025 | 129.6 | 130.2 | 130.2 | 130.6 | 129 | 25,589 |
| November 20, 2025 | 132.8 | 131.2 | 131.2 | 133.2 | 130.8 | 38,644 |
| November 19, 2025 | 129.6 | 130.2 | 130.2 | 132 | 129.2 | 44,009 |
| November 18, 2025 | 131.2 | 129.4 | 129.4 | 131.8 | 128.8 | 32,366 |
| November 17, 2025 | 133.4 | 132.4 | 132.4 | 134.4 | 132 | 36,711 |
| November 14, 2025 | 134 | 134 | 134 | 134.8 | 132.2 | 24,514 |
| November 13, 2025 | 135 | 135.6 | 135.6 | 136 | 134 | 51,443 |
| November 12, 2025 | 134 | 134.8 | 134.8 | 136 | 133.8 | 49,299 |
| November 11, 2025 | 131.2 | 133.4 | 133.4 | 134.8 | 130.2 | 43,665 |
| November 10, 2025 | 129.6 | 130.4 | 130.4 | 131 | 129.6 | 33,452 |
| November 07, 2025 | 130 | 128.2 | 128.2 | 130.4 | 127.8 | 26,830 |
| November 06, 2025 | 132.2 | 129.4 | 129.4 | 132.8 | 129.2 | 26,068 |
| November 05, 2025 | 131.2 | 132.2 | 132.2 | 133.6 | 131.2 | 35,399 |
| November 04, 2025 | 132.8 | 132 | 132 | 132.8 | 131 | 39,247 |
| November 03, 2025 | 134.2 | 133.8 | 133.8 | 134.8 | 133.6 | 23,694 |
| October 31, 2025 | 134.8 | 134.2 | 134.2 | 135.6 | 133.4 | 25,691 |
| October 30, 2025 | 132.4 | 135 | 135 | 135 | 131.4 | 26,391 |
| October 29, 2025 | 133.2 | 132.8 | 132.8 | 133.8 | 131.8 | 31,816 |
| October 28, 2025 | 134 | 133.6 | 133.6 | 135 | 133 | 22,195 |
| October 27, 2025 | 134.8 | 134.8 | 134.8 | 135.4 | 134 | 27,948 |
| October 24, 2025 | 134 | 134.2 | 134.2 | 134.4 | 133.2 | 37,459 |
| October 23, 2025 | 131.6 | 133 | 133 | 133.6 | 131.4 | 31,378 |
| October 22, 2025 | 130.6 | 131.8 | 131.8 | 133 | 129.4 | 42,472 |
| October 21, 2025 | 130 | 130.6 | 130.6 | 131 | 128.4 | 27,488 |
| October 20, 2025 | 129.4 | 130.2 | 130.2 | 130.8 | 129 | 37,899 |
| October 17, 2025 | 128.2 | 128.8 | 128.8 | 129.8 | 126.2 | 49,564 |
| October 16, 2025 | 127.2 | 128.6 | 128.6 | 129.8 | 126.6 | 72,600 |
| October 15, 2025 | 135.6 | 126.6 | 126.6 | 136.4 | 121.6 | 181,149 |