153.42
-1(-0.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 154.38 | 153.42 | 153.42 | 154.38 | 153.38 | 4,445 |
| January 13, 2026 | 154.9 | 154.42 | 154.42 | 155.28 | 154.42 | 5,561 |
| January 12, 2026 | 153.96 | 154.74 | 154.74 | 154.74 | 153.8 | 8,669 |
| January 09, 2026 | 153.9 | 154.7 | 154.7 | 154.7 | 153.8 | 3,562 |
| January 08, 2026 | 153.62 | 153.78 | 153.78 | 153.94 | 153.62 | 12,343 |
| January 07, 2026 | 154.3 | 154.52 | 154.52 | 154.52 | 154.3 | 5,373 |
| January 06, 2026 | 153.42 | 153.8 | 153.8 | 154.16 | 153.42 | 8,580 |
| January 05, 2026 | 152.8 | 153.72 | 153.72 | 153.72 | 152.8 | 21,313 |
| December 30, 2025 | 153.54 | 153.58 | 153.58 | 153.6 | 153.4 | 8,378 |
| December 29, 2025 | 154.04 | 153.7 | 153.7 | 154.06 | 153.42 | 12,204 |
| December 23, 2025 | 153 | 153.32 | 153.32 | 153.34 | 152.86 | 21,239 |
| December 22, 2025 | 153.46 | 153.04 | 153.04 | 153.46 | 152.66 | 4,884 |
| December 19, 2025 | 151.42 | 151.94 | 151.94 | 152 | 151 | 3,726 |
| December 18, 2025 | 150.32 | 151.2 | 151.2 | 151.2 | 150.32 | 2,531 |
| December 17, 2025 | 151.64 | 150.7 | 150.7 | 152.02 | 150.7 | 4,306 |
| December 16, 2025 | 151.42 | 151.18 | 151.18 | 151.62 | 150.96 | 3,451 |
| December 15, 2025 | 152.44 | 152.28 | 152.28 | 152.96 | 151.8 | 5,457 |
| December 12, 2025 | 153.7 | 151.74 | 151.74 | 153.76 | 151.74 | 5,610 |
| December 11, 2025 | 152.26 | 153.14 | 153.14 | 153.14 | 152.24 | 5,722 |
| December 10, 2025 | 152.84 | 152.74 | 152.74 | 152.84 | 152.58 | 1,847 |
| December 09, 2025 | 152.88 | 152.94 | 152.94 | 152.94 | 152.88 | 3,436 |
| December 08, 2025 | 153.48 | 153.02 | 153.02 | 153.5 | 153.02 | 6,126 |
| December 05, 2025 | 153.36 | 153.4 | 153.4 | 153.92 | 153.36 | 3,761 |
| December 04, 2025 | 152.9 | 152.96 | 152.96 | 153.1 | 152.76 | 8,528 |
| December 03, 2025 | 152.72 | 152.6 | 152.6 | 152.76 | 152.02 | 8,683 |
| December 02, 2025 | 151.9 | 152.26 | 152.26 | 152.86 | 151.9 | 10,204 |
| December 01, 2025 | 151.74 | 152.3 | 152.3 | 152.3 | 151.68 | 26,065 |
| November 28, 2025 | 152.22 | 152.48 | 152.48 | 152.68 | 152.1 | 46,388 |
| November 27, 2025 | 152.72 | 152.06 | 152.06 | 152.72 | 151.86 | 949 |
| November 26, 2025 | 151.68 | 151.86 | 151.86 | 151.86 | 151.36 | 8,592 |
| November 25, 2025 | 149.66 | 149.66 | 149.66 | 149.66 | 149.08 | 10,420 |
| November 24, 2025 | 147.86 | 149.4 | 149.4 | 149.4 | 147.86 | 4,089 |
| November 21, 2025 | 146 | 145.98 | 145.98 | 146.4 | 145.42 | 5,566 |
| November 20, 2025 | 150.18 | 151.08 | 151.08 | 151.16 | 149.82 | 20,280 |
| November 19, 2025 | 147.98 | 149.26 | 149.26 | 149.26 | 147.98 | 2,506 |
| November 18, 2025 | 148.32 | 148.12 | 148.12 | 148.5 | 147.24 | 3,695 |
| November 17, 2025 | 151.36 | 150.14 | 150.14 | 151.4 | 150.14 | 4,821 |
| November 14, 2025 | 150.4 | 150.1 | 150.1 | 150.4 | 149.12 | 6,195 |
| November 13, 2025 | 153.4 | 151.54 | 151.54 | 153.4 | 151.54 | 3,754 |
| November 12, 2025 | 153.76 | 153.08 | 153.08 | 153.76 | 153.08 | 7,840 |
| November 11, 2025 | 152.54 | 152.74 | 152.74 | 152.74 | 152.46 | 6,170 |
| November 10, 2025 | 151.68 | 152.26 | 152.26 | 152.36 | 151.62 | 6,152 |
| November 07, 2025 | 150.92 | 149.36 | 149.36 | 150.94 | 149.36 | 7,784 |
| November 06, 2025 | 151.78 | 150.66 | 150.66 | 152.4 | 150.66 | 13,050 |
| November 05, 2025 | 151.34 | 152 | 152 | 152 | 151.34 | 4,199 |
| November 04, 2025 | 152.12 | 152.44 | 152.44 | 152.6 | 151.84 | 7,060 |
| November 03, 2025 | 153.78 | 153.18 | 153.18 | 154.04 | 153 | 9,572 |
| October 31, 2025 | 153.86 | 153.78 | 153.78 | 154.26 | 153.56 | 5,088 |
| October 30, 2025 | 153.86 | 153.68 | 153.68 | 154.16 | 153.68 | 4,773 |
| October 29, 2025 | 154.66 | 154.76 | 154.76 | 154.88 | 154.66 | 6,225 |
| October 28, 2025 | 154.04 | 154.26 | 154.26 | 154.36 | 154.04 | 4,527 |
| October 27, 2025 | 153.7 | 153.74 | 153.74 | 153.74 | 153.6 | 5,532 |
| October 24, 2025 | 151.64 | 152.24 | 152.24 | 152.52 | 151.44 | 2,846 |
| October 23, 2025 | 150.58 | 150.66 | 150.66 | 150.82 | 150.46 | 4,083 |
| October 22, 2025 | 151.3 | 150.58 | 150.58 | 151.38 | 150.52 | 5,361 |
| October 21, 2025 | 151 | 151 | 151 | 151.16 | 150.96 | 6,613 |
| October 20, 2025 | 150.06 | 150.96 | 150.96 | 150.96 | 150 | 8,668 |
| October 17, 2025 | 147.5 | 149.12 | 149.12 | 149.3 | 147.2 | 11,062 |
| October 16, 2025 | 150.1 | 149.96 | 149.96 | 150.46 | 149.94 | 11,098 |
| October 15, 2025 | 150.3 | 150.78 | 150.78 | 150.98 | 150.3 | 7,275 |