149.40
+0.6(+0.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 149 | 149.4 | 149.4 | 149.8 | 148.6 | 10,865 |
| December 22, 2025 | 147.8 | 148.8 | 148.8 | 149.2 | 147.4 | 16,591 |
| December 19, 2025 | 148 | 147.8 | 147.8 | 148.4 | 147.2 | 16,712 |
| December 18, 2025 | 146.4 | 147.8 | 147.8 | 147.8 | 145.8 | 17,144 |
| December 17, 2025 | 144.4 | 146.4 | 146.4 | 146.4 | 144.4 | 14,375 |
| December 16, 2025 | 144.4 | 144.6 | 144.6 | 145.2 | 143.4 | 15,725 |
| December 15, 2025 | 143.8 | 144.8 | 144.8 | 145.4 | 143.4 | 17,230 |
| December 12, 2025 | 142.8 | 143.4 | 143.4 | 144.2 | 142 | 15,560 |
| December 11, 2025 | 142.8 | 142.2 | 142.2 | 143.2 | 142.2 | 18,828 |
| December 10, 2025 | 143 | 143.2 | 143.2 | 144.2 | 142.2 | 14,037 |
| December 09, 2025 | 143 | 143.6 | 143.6 | 145 | 143 | 23,165 |
| December 08, 2025 | 143 | 143 | 143 | 143.2 | 142.2 | 9,194 |
| December 05, 2025 | 143.4 | 142.4 | 142.4 | 143.4 | 142.2 | 14,079 |
| December 04, 2025 | 142.2 | 143.2 | 143.2 | 143.2 | 141.4 | 13,974 |
| December 03, 2025 | 142.2 | 142.2 | 142.2 | 142.2 | 140.6 | 11,451 |
| December 02, 2025 | 141.6 | 142.4 | 142.4 | 142.6 | 141 | 13,487 |
| December 01, 2025 | 140.4 | 142 | 142 | 142 | 139.8 | 21,682 |
| November 28, 2025 | 139 | 140 | 140 | 140 | 138 | 24,174 |
| November 27, 2025 | 138.2 | 138.8 | 138.8 | 139 | 137.4 | 8,471 |
| November 26, 2025 | 136.2 | 138.2 | 138.2 | 138.6 | 136.2 | 25,764 |
| November 25, 2025 | 136.6 | 136.6 | 136.6 | 137.2 | 135 | 13,867 |
| November 24, 2025 | 136.6 | 134.8 | 134.8 | 136.6 | 134.8 | 65,255 |
| November 21, 2025 | 135.8 | 136.6 | 136.6 | 136.6 | 135.2 | 15,034 |
| November 20, 2025 | 136.2 | 136 | 136 | 137.6 | 135.6 | 19,042 |
| November 19, 2025 | 136 | 135 | 135 | 136.4 | 134.8 | 21,026 |
| November 18, 2025 | 137 | 135.6 | 135.6 | 137 | 135 | 15,928 |
| November 17, 2025 | 137.8 | 137.6 | 137.6 | 139.2 | 136.8 | 8,665 |
| November 14, 2025 | 139 | 137.4 | 137.4 | 139 | 136.6 | 16,491 |
| November 13, 2025 | 140 | 139.4 | 139.4 | 140.2 | 138.6 | 21,309 |
| November 12, 2025 | 139.4 | 139.6 | 139.6 | 140.2 | 138.8 | 21,278 |
| November 11, 2025 | 139.2 | 139.2 | 139.2 | 140.4 | 138.6 | 34,177 |
| November 10, 2025 | 131 | 138 | 138 | 138 | 131 | 38,177 |
| November 07, 2025 | 130.8 | 133.4 | 133.4 | 134.2 | 130.2 | 19,472 |
| November 06, 2025 | 131.4 | 130 | 130 | 136 | 129 | 34,582 |
| November 05, 2025 | 131.2 | 130.8 | 130.8 | 132.8 | 129.6 | 13,708 |
| November 04, 2025 | 132.4 | 131.4 | 131.4 | 133 | 131 | 11,924 |
| November 03, 2025 | 132.2 | 132.6 | 132.6 | 133 | 131.6 | 13,392 |
| October 31, 2025 | 132 | 132.2 | 132.2 | 133 | 131 | 19,601 |
| October 30, 2025 | 129.8 | 132 | 132 | 132 | 129.6 | 17,095 |
| October 29, 2025 | 130 | 129.8 | 129.8 | 130.6 | 129.4 | 7,466 |
| October 28, 2025 | 130 | 130.2 | 130.2 | 130.2 | 128.8 | 10,157 |
| October 27, 2025 | 129.2 | 129.8 | 129.8 | 130.2 | 128.6 | 9,493 |
| October 24, 2025 | 128.6 | 129.6 | 129.6 | 129.6 | 127.6 | 11,676 |
| October 23, 2025 | 127.8 | 129 | 129 | 129 | 127.8 | 11,372 |
| October 22, 2025 | 126.2 | 127.8 | 127.8 | 127.8 | 126 | 42,757 |
| October 21, 2025 | 127.4 | 126.8 | 126.8 | 128 | 126.2 | 14,622 |
| October 20, 2025 | 128.2 | 127.4 | 127.4 | 128.6 | 127.2 | 6,763 |
| October 17, 2025 | 127 | 128.6 | 128.6 | 128.6 | 126.6 | 15,860 |
| October 16, 2025 | 129 | 128.4 | 128.4 | 129.2 | 127.8 | 12,508 |
| October 15, 2025 | 129.4 | 129.2 | 129.2 | 130.4 | 128.6 | 15,239 |
| October 14, 2025 | 130 | 129.8 | 129.8 | 130.4 | 128.2 | 12,117 |
| October 13, 2025 | 131.8 | 130.2 | 130.2 | 132.2 | 129.6 | 14,009 |
| October 10, 2025 | 131.8 | 131.8 | 131.8 | 133 | 131 | 10,069 |
| October 09, 2025 | 130.6 | 131.8 | 131.8 | 133 | 130.6 | 15,682 |
| October 08, 2025 | 128.6 | 130.8 | 130.8 | 131.6 | 128.6 | 17,561 |
| October 07, 2025 | 129.2 | 128.8 | 128.8 | 130.2 | 128.8 | 11,903 |
| October 06, 2025 | 129.4 | 129.6 | 129.6 | 130 | 128.6 | 13,409 |
| October 03, 2025 | 128 | 129.6 | 129.6 | 129.8 | 128 | 9,552 |
| October 02, 2025 | 128.4 | 128.2 | 128.2 | 129.6 | 127.4 | 10,055 |
| October 01, 2025 | 128.6 | 128.6 | 128.6 | 129.4 | 128.4 | 8,342 |