249.00
-2(-0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 252 | 249 | 249 | 252.5 | 246.5 | 10,052 |
| December 22, 2025 | 250 | 251 | 251 | 252.5 | 245 | 8,207 |
| December 19, 2025 | 266 | 250 | 250 | 266 | 247 | 23,270 |
| December 18, 2025 | 271 | 274.5 | 274.5 | 276 | 271 | 6,099 |
| December 17, 2025 | 266.5 | 271.5 | 271.5 | 274.5 | 266.5 | 5,014 |
| December 16, 2025 | 248 | 267.5 | 267.5 | 269.5 | 248 | 6,191 |
| December 15, 2025 | 252 | 248 | 248 | 257.5 | 238 | 20,596 |
| December 12, 2025 | 273 | 278 | 278 | 281 | 273 | 2,584 |
| December 11, 2025 | 265 | 273 | 273 | 276 | 265 | 3,646 |
| December 10, 2025 | 273.5 | 264.5 | 264.5 | 273.5 | 264.5 | 1,812 |
| December 09, 2025 | 261 | 270.5 | 270.5 | 270.5 | 261 | 2,278 |
| December 08, 2025 | 273.5 | 267.5 | 267.5 | 273.5 | 266.5 | 2,879 |
| December 05, 2025 | 268 | 268.5 | 268.5 | 271.5 | 267 | 3,108 |
| December 04, 2025 | 264.5 | 269 | 269 | 269.5 | 264.5 | 2,964 |
| December 03, 2025 | 262.5 | 265 | 265 | 266.5 | 260.5 | 2,310 |
| December 02, 2025 | 265 | 263 | 263 | 265 | 258.5 | 2,462 |
| December 01, 2025 | 260.5 | 263 | 263 | 268 | 259 | 1,969 |
| November 28, 2025 | 254.5 | 263 | 263 | 263 | 254.5 | 3,736 |
| November 27, 2025 | 251 | 255.5 | 255.5 | 263 | 251 | 8,442 |
| November 26, 2025 | 269.5 | 268 | 268 | 272 | 265.5 | 4,879 |
| November 25, 2025 | 262.5 | 273 | 273 | 273 | 258 | 14,508 |
| November 24, 2025 | 251.5 | 257.5 | 257.5 | 262.5 | 250 | 38,000 |
| November 21, 2025 | 250 | 251.5 | 251.5 | 252.5 | 247 | 7,009 |
| November 20, 2025 | 252 | 252 | 252 | 255 | 250 | 3,790 |
| November 19, 2025 | 251.5 | 252 | 252 | 256 | 250.5 | 2,638 |
| November 18, 2025 | 257 | 250.5 | 250.5 | 257 | 249.5 | 3,833 |
| November 17, 2025 | 260 | 257 | 257 | 260.5 | 257 | 1,750 |
| November 14, 2025 | 260.5 | 260 | 260 | 261.5 | 256 | 3,198 |
| November 13, 2025 | 265 | 261.5 | 261.5 | 267 | 261.5 | 25,570 |
| November 12, 2025 | 265 | 264.5 | 264.5 | 266 | 261 | 2,337 |
| November 11, 2025 | 265 | 264.5 | 264.5 | 265 | 259 | 2,576 |
| November 10, 2025 | 263 | 263 | 263 | 267 | 261.5 | 1,594 |
| November 07, 2025 | 265 | 259.5 | 259.5 | 265 | 257 | 2,293 |
| November 06, 2025 | 265.5 | 258.5 | 258.5 | 265.5 | 257.5 | 3,404 |
| November 05, 2025 | 260.5 | 264 | 264 | 265.5 | 259 | 2,808 |
| November 04, 2025 | 270 | 257 | 257 | 270 | 257 | 4,579 |
| November 03, 2025 | 277 | 270 | 270 | 277 | 270 | 2,758 |
| October 31, 2025 | 280 | 277 | 277 | 280.5 | 277 | 2,267 |
| October 30, 2025 | 283 | 280.5 | 280.5 | 283 | 278 | 2,610 |
| October 29, 2025 | 288 | 282.5 | 282.5 | 290.5 | 280.5 | 2,073 |
| October 28, 2025 | 292 | 286 | 286 | 294 | 285.5 | 4,754 |
| October 27, 2025 | 287.5 | 290.5 | 290.5 | 298 | 287.5 | 7,620 |
| October 24, 2025 | 282 | 285 | 285 | 289 | 282 | 5,094 |
| October 23, 2025 | 276.5 | 282 | 282 | 283 | 276.5 | 8,636 |
| October 22, 2025 | 272.5 | 275.5 | 275.5 | 276 | 270 | 4,667 |
| October 21, 2025 | 270 | 272.5 | 272.5 | 274.5 | 267 | 4,274 |
| October 20, 2025 | 265 | 268 | 268 | 272.5 | 263 | 4,540 |
| October 17, 2025 | 261.5 | 263 | 263 | 265 | 255 | 5,414 |
| October 16, 2025 | 265.5 | 265 | 265 | 268 | 261.5 | 5,038 |
| October 15, 2025 | 266.5 | 267 | 267 | 267.5 | 265 | 2,994 |
| October 14, 2025 | 266.5 | 263.5 | 263.5 | 266.5 | 262.5 | 2,415 |
| October 13, 2025 | 270 | 266.5 | 266.5 | 270 | 265 | 2,033 |
| October 10, 2025 | 275.5 | 268.5 | 268.5 | 275.5 | 268.5 | 4,344 |
| October 09, 2025 | 278.5 | 275.5 | 275.5 | 278.5 | 273.5 | 2,277 |
| October 08, 2025 | 275.5 | 276.5 | 276.5 | 279.5 | 275 | 2,632 |
| October 07, 2025 | 278 | 276 | 276 | 280.5 | 276 | 2,933 |
| October 06, 2025 | 276.5 | 280 | 280 | 283.5 | 272 | 5,480 |
| October 03, 2025 | 279 | 279 | 279 | 279.5 | 274.5 | 4,579 |
| October 02, 2025 | 280 | 278.5 | 278.5 | 282.5 | 276 | 2,922 |
| October 01, 2025 | 287 | 279 | 279 | 287 | 278.5 | 4,578 |