155.80
-2.1(-1.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 160.2 | 157.9 | 157.9 | 161.7 | 157.7 | 63,263 |
| January 12, 2026 | 154 | 160.3 | 160.3 | 160.9 | 153.5 | 135,055 |
| January 09, 2026 | 148 | 151 | 151 | 156.6 | 148 | 173,677 |
| January 08, 2026 | 139.4 | 140.2 | 140.2 | 143 | 138.9 | 53,451 |
| January 07, 2026 | 139.4 | 138.8 | 138.8 | 139.4 | 136.8 | 56,338 |
| January 06, 2026 | 134 | 138.2 | 138.2 | 138.7 | 134 | 77,949 |
| January 05, 2026 | 128 | 132.6 | 132.6 | 132.6 | 126.8 | 47,220 |
| December 30, 2025 | 127.7 | 128.5 | 128.5 | 129 | 127.4 | 19,420 |
| December 29, 2025 | 129.7 | 128.7 | 128.7 | 130.3 | 127.7 | 28,971 |
| December 23, 2025 | 128.9 | 129.7 | 129.7 | 130.7 | 128.2 | 30,527 |
| December 22, 2025 | 127.7 | 128.6 | 128.6 | 129.4 | 125.6 | 31,946 |
| December 19, 2025 | 127.2 | 127.5 | 127.5 | 128.4 | 126.4 | 90,760 |
| December 18, 2025 | 123.8 | 126.9 | 126.9 | 126.9 | 122.9 | 58,707 |
| December 17, 2025 | 125 | 123.7 | 123.7 | 125 | 120.5 | 77,938 |
| December 16, 2025 | 125.5 | 125 | 125 | 126.6 | 124.5 | 39,840 |
| December 15, 2025 | 127 | 125.3 | 125.3 | 127 | 123.8 | 53,993 |
| December 12, 2025 | 127.8 | 126.4 | 126.4 | 128.3 | 126 | 80,647 |
| December 11, 2025 | 129 | 128.7 | 128.7 | 130.2 | 128.1 | 25,621 |
| December 10, 2025 | 129.9 | 129.3 | 129.3 | 132.3 | 129.3 | 45,462 |
| December 09, 2025 | 130.8 | 131.3 | 131.3 | 131.6 | 129.7 | 47,303 |
| December 08, 2025 | 133.4 | 131.7 | 131.7 | 133.4 | 130.6 | 44,952 |
| December 05, 2025 | 133.9 | 133.7 | 133.7 | 134.9 | 133.2 | 20,671 |
| December 04, 2025 | 135.1 | 133.7 | 133.7 | 136.9 | 133.4 | 42,582 |
| December 03, 2025 | 136 | 135.6 | 135.6 | 137.5 | 134.3 | 33,059 |
| December 02, 2025 | 138.2 | 135.7 | 135.7 | 138.2 | 134.6 | 48,276 |
| December 01, 2025 | 138 | 138.2 | 138.2 | 139.7 | 137.1 | 25,080 |
| November 28, 2025 | 139.2 | 138.4 | 138.4 | 139.8 | 137 | 33,603 |
| November 27, 2025 | 139 | 139 | 139 | 140.2 | 138.1 | 18,666 |
| November 26, 2025 | 140 | 138.9 | 138.9 | 141 | 138.8 | 28,490 |
| November 25, 2025 | 136.5 | 139.7 | 139.7 | 140 | 135.6 | 30,383 |
| November 24, 2025 | 136 | 137 | 137 | 138.5 | 136 | 34,710 |
| November 21, 2025 | 132 | 134.8 | 134.8 | 135.6 | 132 | 34,120 |
| November 20, 2025 | 134.9 | 133 | 133 | 135.2 | 132.8 | 42,053 |
| November 19, 2025 | 134.1 | 133.4 | 133.4 | 134.8 | 133 | 31,146 |
| November 18, 2025 | 137.2 | 133.6 | 133.6 | 137.7 | 132.4 | 40,152 |
| November 17, 2025 | 141 | 138.6 | 138.6 | 141.2 | 137.6 | 32,763 |
| November 14, 2025 | 141 | 140 | 140 | 141.2 | 137.7 | 33,485 |
| November 13, 2025 | 140.3 | 141.6 | 141.6 | 142.2 | 139.9 | 61,313 |
| November 12, 2025 | 140 | 139.5 | 139.5 | 140.4 | 138.5 | 44,845 |
| November 11, 2025 | 134.5 | 138.6 | 138.6 | 140.4 | 134.4 | 58,197 |
| November 10, 2025 | 135.2 | 133.2 | 133.2 | 137 | 133.2 | 66,205 |
| November 07, 2025 | 136.4 | 135 | 135 | 137.2 | 133.2 | 38,706 |
| November 06, 2025 | 137 | 135.5 | 135.5 | 139 | 135.2 | 53,137 |
| November 05, 2025 | 138.6 | 137.5 | 137.5 | 139.5 | 137.2 | 95,243 |
| November 04, 2025 | 141.6 | 140.2 | 140.2 | 141.6 | 138.1 | 34,476 |
| November 03, 2025 | 145.6 | 141.1 | 141.1 | 146 | 140.6 | 99,935 |
| October 31, 2025 | 145.8 | 146.7 | 146.7 | 147.4 | 144.8 | 37,482 |
| October 30, 2025 | 147.3 | 145.6 | 145.6 | 150.5 | 144.3 | 52,569 |
| October 29, 2025 | 146.5 | 148.9 | 148.9 | 150.3 | 146.2 | 32,877 |
| October 28, 2025 | 150.1 | 147.3 | 147.3 | 151.1 | 147 | 45,423 |
| October 27, 2025 | 152.2 | 150.8 | 150.8 | 153.9 | 150.8 | 16,721 |
| October 24, 2025 | 153.7 | 153.3 | 153.3 | 155 | 152.2 | 28,951 |
| October 23, 2025 | 151.8 | 152.8 | 152.8 | 154.2 | 151.8 | 35,391 |
| October 22, 2025 | 149.9 | 151.7 | 151.7 | 152.5 | 149.5 | 51,427 |
| October 21, 2025 | 144.7 | 150 | 150 | 150.4 | 143.5 | 61,987 |
| October 20, 2025 | 146.5 | 145.8 | 145.8 | 147 | 143.5 | 89,038 |
| October 17, 2025 | 143 | 146 | 146 | 147.6 | 142.7 | 59,501 |
| October 16, 2025 | 140 | 144.7 | 144.7 | 146.4 | 140 | 66,649 |
| October 15, 2025 | 141.7 | 140.6 | 140.6 | 142.1 | 139.5 | 75,995 |
| October 14, 2025 | 141.7 | 139.9 | 139.9 | 141.7 | 138.3 | 62,044 |