163.50
+4.5(+2.83%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 159.5 | 163.5 | 163.5 | 164 | 159.5 | 4,801 |
| December 04, 2025 | 157 | 159 | 159 | 159 | 157 | 2,473 |
| December 03, 2025 | 158 | 156 | 156 | 158.5 | 156 | 1,821 |
| December 02, 2025 | 158 | 159 | 159 | 159 | 157.5 | 640 |
| December 01, 2025 | 156.5 | 157.5 | 157.5 | 158 | 156.5 | 989 |
| November 28, 2025 | 156.5 | 157.5 | 157.5 | 157.5 | 155 | 1,763 |
| November 27, 2025 | 158 | 157.5 | 157.5 | 158 | 156 | 847 |
| November 26, 2025 | 155 | 156.5 | 156.5 | 156.5 | 154.5 | 1,114 |
| November 25, 2025 | 156 | 156 | 156 | 156 | 154.5 | 1,195 |
| November 24, 2025 | 157 | 156 | 156 | 157 | 154.5 | 2,561 |
| November 21, 2025 | 154.5 | 157.5 | 157.5 | 157.5 | 154.5 | 2,532 |
| November 20, 2025 | 156.5 | 157.5 | 157.5 | 157.5 | 155.5 | 599 |
| November 19, 2025 | 158 | 157.5 | 157.5 | 158 | 156 | 1,384 |
| November 18, 2025 | 158 | 158 | 158 | 158 | 155.5 | 1,459 |
| November 17, 2025 | 157.5 | 158 | 158 | 159 | 156 | 1,310 |
| November 14, 2025 | 158.5 | 159 | 159 | 159 | 155.5 | 600 |
| November 13, 2025 | 157.5 | 159 | 159 | 159 | 157 | 728 |
| November 12, 2025 | 157 | 157.5 | 157.5 | 157.5 | 156.5 | 449 |
| November 11, 2025 | 157.5 | 157.5 | 157.5 | 158 | 156.5 | 544 |
| November 10, 2025 | 156 | 157 | 157 | 158.5 | 155 | 1,914 |
| November 07, 2025 | 158.5 | 156.5 | 156.5 | 158.5 | 155 | 477 |
| November 06, 2025 | 156 | 157.5 | 157.5 | 157.5 | 156 | 352 |
| November 05, 2025 | 155.5 | 156 | 156 | 157.5 | 155 | 1,520 |
| November 04, 2025 | 155 | 156.5 | 156.5 | 156.5 | 155 | 616 |
| November 03, 2025 | 156.5 | 157 | 157 | 157.5 | 155 | 1,233 |
| October 31, 2025 | 157.5 | 156 | 156 | 158 | 155 | 1,544 |
| October 30, 2025 | 156.5 | 157.5 | 157.5 | 157.5 | 156.5 | 647 |
| October 29, 2025 | 156.5 | 157 | 157 | 158.5 | 156.5 | 837 |
| October 28, 2025 | 157 | 157.5 | 157.5 | 157.5 | 155 | 3,634 |
| October 27, 2025 | 158 | 158.5 | 158.5 | 159 | 157 | 944 |
| October 24, 2025 | 157 | 158.5 | 158.5 | 159 | 157 | 488 |
| October 23, 2025 | 158.5 | 157.5 | 157.5 | 158.5 | 155 | 1,575 |
| October 22, 2025 | 158.5 | 158 | 158 | 158.5 | 156 | 979 |
| October 21, 2025 | 156 | 157.5 | 157.5 | 158.5 | 155 | 1,366 |
| October 20, 2025 | 157 | 156 | 156 | 157 | 155 | 2,018 |
| October 17, 2025 | 157 | 156.5 | 156.5 | 157 | 155 | 1,161 |
| October 16, 2025 | 157 | 158 | 158 | 158.5 | 157 | 905 |
| October 15, 2025 | 159 | 157.5 | 157.5 | 159 | 156 | 1,550 |
| October 14, 2025 | 158 | 158 | 158 | 158.5 | 156 | 1,651 |
| October 13, 2025 | 159 | 158.5 | 158.5 | 159 | 157 | 1,133 |
| October 10, 2025 | 158.5 | 159 | 159 | 161 | 158 | 972 |
| October 09, 2025 | 160 | 159 | 159 | 160 | 159 | 94 |
| October 08, 2025 | 158.5 | 159 | 159 | 159.5 | 158.5 | 324 |
| October 07, 2025 | 159.5 | 159.5 | 159.5 | 160.5 | 158.5 | 1,224 |
| October 06, 2025 | 159.5 | 160 | 160 | 162 | 159 | 2,009 |
| October 03, 2025 | 159 | 159 | 159 | 159.5 | 158.5 | 229 |
| October 02, 2025 | 160 | 158 | 158 | 160 | 158 | 176 |
| October 01, 2025 | 158 | 159.5 | 159.5 | 160 | 158 | 710 |
| September 30, 2025 | 159.5 | 157 | 157 | 160 | 157 | 1,722 |
| September 29, 2025 | 159 | 160.5 | 160.5 | 162 | 157.5 | 807 |
| September 26, 2025 | 159 | 159 | 159 | 159 | 157.5 | 329 |
| September 25, 2025 | 157 | 158 | 158 | 159 | 157 | 959 |
| September 24, 2025 | 158.5 | 157 | 157 | 158.5 | 157 | 915 |
| September 23, 2025 | 159 | 159 | 159 | 159 | 158.5 | 493 |
| September 22, 2025 | 157 | 159 | 159 | 159 | 156.5 | 699 |
| September 19, 2025 | 158 | 158 | 158 | 158.5 | 157 | 1,562 |
| September 18, 2025 | 159 | 158 | 158 | 159 | 157.5 | 982 |
| September 17, 2025 | 159 | 158 | 158 | 160 | 158 | 1,816 |
| September 16, 2025 | 161 | 158.5 | 158.5 | 161.5 | 158.5 | 735 |
| September 15, 2025 | 160 | 160 | 160 | 161 | 159 | 559 |