168.60
-0.25(-0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 167.65 | 168.6 | 168.6 | 170.05 | 167.45 | 49,552 |
| December 22, 2025 | 167.95 | 168.85 | 168.85 | 169.95 | 167.9 | 70,454 |
| December 19, 2025 | 169.45 | 168.05 | 168.05 | 169.6 | 166.85 | 298,500 |
| December 18, 2025 | 167.15 | 170.25 | 170.25 | 170.25 | 166.25 | 123,389 |
| December 17, 2025 | 167.35 | 168.05 | 168.05 | 168.7 | 166.8 | 107,504 |
| December 16, 2025 | 164.9 | 168.2 | 168.2 | 168.7 | 164.65 | 185,988 |
| December 15, 2025 | 164.5 | 164.85 | 164.85 | 168.6 | 163.65 | 181,605 |
| December 12, 2025 | 162.25 | 164.15 | 164.15 | 166.5 | 161.85 | 122,142 |
| December 11, 2025 | 163.4 | 161.85 | 161.85 | 163.4 | 161.7 | 109,014 |
| December 10, 2025 | 162.95 | 162.35 | 162.35 | 162.95 | 159.8 | 92,004 |
| December 09, 2025 | 161.7 | 163.2 | 163.2 | 163.65 | 161.45 | 96,499 |
| December 08, 2025 | 165.85 | 162.4 | 162.4 | 166.5 | 162.1 | 98,095 |
| December 05, 2025 | 166.3 | 166.25 | 166.25 | 167.15 | 163.35 | 76,992 |
| December 04, 2025 | 164.85 | 166.6 | 166.6 | 166.6 | 163.35 | 105,855 |
| December 03, 2025 | 164.8 | 165.1 | 165.1 | 166.05 | 162.7 | 69,031 |
| December 02, 2025 | 164.35 | 165.75 | 165.75 | 166.8 | 163 | 59,806 |
| December 01, 2025 | 161.55 | 165.25 | 165.25 | 166.3 | 161.1 | 102,935 |
| November 28, 2025 | 164.2 | 162.15 | 162.15 | 164.2 | 161.1 | 97,745 |
| November 27, 2025 | 168.1 | 164.65 | 164.65 | 168.1 | 164 | 97,635 |
| November 26, 2025 | 170.2 | 167.7 | 167.7 | 170.65 | 167.7 | 78,786 |
| November 25, 2025 | 167.05 | 168.85 | 168.85 | 168.9 | 165.85 | 103,506 |
| November 24, 2025 | 168.9 | 167.2 | 167.2 | 169.65 | 165.65 | 163,349 |
| November 21, 2025 | 164.6 | 166.5 | 166.5 | 168.35 | 164.05 | 62,728 |
| November 20, 2025 | 167.45 | 166.8 | 166.8 | 168.5 | 164.1 | 114,108 |
| November 19, 2025 | 167.2 | 167.3 | 167.3 | 168.25 | 165.45 | 123,044 |
| November 18, 2025 | 168.85 | 167.2 | 167.2 | 170 | 166.4 | 114,711 |
| November 17, 2025 | 174.1 | 171.3 | 171.3 | 175.25 | 171.05 | 84,091 |
| November 14, 2025 | 179 | 175 | 175 | 181.5 | 170.9 | 188,658 |
| November 13, 2025 | 178.45 | 176.4 | 176.4 | 179.35 | 176.25 | 78,072 |
| November 12, 2025 | 177.15 | 177.85 | 177.85 | 179.75 | 176.6 | 203,906 |
| November 11, 2025 | 170.5 | 176.7 | 176.7 | 177.5 | 169.65 | 239,844 |
| November 10, 2025 | 166.15 | 166.55 | 166.55 | 167.05 | 164.5 | 85,952 |
| November 07, 2025 | 161.35 | 164.9 | 164.9 | 165.65 | 161.15 | 127,300 |
| November 06, 2025 | 164.15 | 160.75 | 160.75 | 166.1 | 159.8 | 119,438 |
| November 05, 2025 | 162.15 | 163.9 | 163.9 | 165.3 | 161.65 | 102,559 |
| November 04, 2025 | 165.7 | 163.8 | 163.8 | 166 | 162.4 | 139,850 |
| November 03, 2025 | 168 | 167.55 | 167.55 | 168.8 | 166.55 | 85,524 |
| October 31, 2025 | 173.65 | 167.8 | 167.8 | 174.45 | 167.8 | 127,319 |
| October 30, 2025 | 175 | 174.25 | 174.25 | 176.6 | 172.8 | 172,252 |
| October 29, 2025 | 172.2 | 175.9 | 175.9 | 176.25 | 172.2 | 104,453 |
| October 28, 2025 | 171.4 | 173 | 173 | 173.7 | 170.35 | 80,263 |
| October 27, 2025 | 175 | 171.95 | 171.95 | 175.1 | 170.2 | 127,399 |
| October 24, 2025 | 175.35 | 174.95 | 174.95 | 176 | 173.85 | 86,717 |
| October 23, 2025 | 172.15 | 177.2 | 177.2 | 178.1 | 172 | 136,157 |
| October 22, 2025 | 169.85 | 171.8 | 171.8 | 172.75 | 168.8 | 99,000 |
| October 21, 2025 | 176.05 | 171.7 | 171.7 | 176.05 | 168.95 | 144,677 |
| October 20, 2025 | 175 | 177 | 177 | 177 | 172.9 | 107,350 |
| October 17, 2025 | 172.05 | 174.1 | 174.1 | 174.8 | 169.65 | 77,689 |
| October 16, 2025 | 171.8 | 174.25 | 174.25 | 176.45 | 170.15 | 173,677 |
| October 15, 2025 | 165.3 | 172 | 172 | 176 | 165.3 | 385,285 |
| October 14, 2025 | 156.45 | 159.2 | 159.2 | 159.2 | 156.05 | 130,340 |
| October 13, 2025 | 155.9 | 157.85 | 157.85 | 159.2 | 155.8 | 107,896 |
| October 10, 2025 | 157.15 | 155.55 | 155.55 | 159.3 | 155.55 | 162,042 |
| October 09, 2025 | 158.6 | 157.1 | 157.1 | 159.85 | 156.05 | 126,938 |
| October 08, 2025 | 155.05 | 157.9 | 157.9 | 158.65 | 154.95 | 107,182 |
| October 07, 2025 | 151.3 | 154.85 | 154.85 | 154.85 | 150.7 | 134,019 |
| October 06, 2025 | 151.85 | 150.7 | 150.7 | 151.9 | 149.65 | 93,938 |
| October 03, 2025 | 150.2 | 152.5 | 152.5 | 154.1 | 148.35 | 147,478 |
| October 02, 2025 | 153.5 | 149.65 | 149.65 | 154.25 | 149.2 | 99,158 |
| October 01, 2025 | 150.1 | 151.7 | 151.7 | 152.05 | 149.25 | 102,068 |