133.70
-1.9(-1.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 142 | 143.3 | 143.3 | 144.8 | 136.2 | 114,018 |
| October 10, 2025 | 151.6 | 148.7 | 148.7 | 153.9 | 148.7 | 65,270 |
| October 09, 2025 | 153.9 | 151.2 | 151.2 | 154.2 | 148.8 | 45,801 |
| October 08, 2025 | 154 | 153.8 | 153.8 | 154 | 150.5 | 61,278 |
| October 07, 2025 | 156.7 | 154.9 | 154.9 | 157.9 | 154.9 | 53,601 |
| October 06, 2025 | 156 | 157.9 | 157.9 | 157.9 | 154.4 | 70,034 |
| October 03, 2025 | 154.1 | 154.2 | 154.2 | 155 | 153.2 | 65,952 |
| October 02, 2025 | 151.9 | 152.5 | 152.5 | 157.3 | 151.6 | 53,832 |
| October 01, 2025 | 144.2 | 148.4 | 148.4 | 150.1 | 143.8 | 103,026 |
| September 30, 2025 | 145.1 | 142.8 | 142.8 | 145.2 | 141 | 56,206 |
| September 29, 2025 | 146.6 | 145.5 | 145.5 | 147.2 | 144.5 | 32,173 |
| September 26, 2025 | 149.1 | 145.6 | 145.6 | 150.6 | 145.1 | 54,297 |
| September 25, 2025 | 153.1 | 149.4 | 149.4 | 153.1 | 148.6 | 65,010 |
| September 24, 2025 | 155.2 | 154.6 | 154.6 | 157.1 | 154.6 | 26,391 |
| September 23, 2025 | 157.2 | 156.6 | 156.6 | 159 | 155.4 | 42,293 |
| September 22, 2025 | 157.4 | 158.3 | 158.3 | 160.1 | 157.2 | 49,575 |
| September 19, 2025 | 158.3 | 158.1 | 158.1 | 159.4 | 154.9 | 221,488 |
| September 18, 2025 | 156.9 | 158.5 | 158.5 | 160.4 | 156.9 | 63,754 |
| September 17, 2025 | 157 | 157.4 | 157.4 | 158.6 | 155.9 | 49,673 |
| September 16, 2025 | 155 | 156.3 | 156.3 | 157.8 | 154.1 | 38,573 |
| September 15, 2025 | 155.1 | 157.2 | 157.2 | 160 | 155.1 | 26,752 |
| September 12, 2025 | 155.7 | 155.9 | 155.9 | 158.5 | 154.7 | 69,573 |